Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.39 | 42.05 | 41.39 | 42.05 | 10,107 | +1.58(+3.90%) |
Oct 28, 2011 | 40.62 | 40.71 | 40.35 | 40.47 | 12,380 | +0.51(+1.26%) |
Oct 27, 2011 | 40.63 | 41.19 | 39.37 | 39.96 | 115,215 | -2.63(-6.18%) |
Oct 26, 2011 | 42.60 | 43.37 | 42.60 | 42.60 | 24,581 | -1.29(-2.95%) |
Oct 25, 2011 | 43.92 | 44.05 | 43.72 | 43.89 | 2,294 | +0.28(+0.65%) |
Oct 24, 2011 | 44.89 | 44.89 | 43.14 | 43.61 | 30,658 | -2.55(-5.52%) |
Oct 21, 2011 | 46.39 | 46.42 | 46.15 | 46.15 | 3,872 | -1.19(-2.51%) |
Oct 20, 2011 | 47.30 | 47.93 | 47.27 | 47.34 | 6,035 | +0.69(+1.49%) |
Oct 19, 2011 | 46.00 | 46.65 | 45.81 | 46.65 | 6,433 | +1.37(+3.02%) |
Oct 18, 2011 | 46.45 | 46.74 | 45.25 | 45.28 | 8,316 | -0.69(-1.51%) |
Oct 17, 2011 | 45.86 | 46.04 | 45.86 | 45.97 | 10,983 | +1.17(+2.61%) |
Oct 14, 2011 | 45.11 | 45.33 | 44.80 | 44.80 | 3,808 | -0.44(-0.97%) |
Oct 13, 2011 | 45.01 | 45.89 | 45.01 | 45.24 | 5,776 | +0.61(+1.36%) |
Oct 12, 2011 | 45.57 | 45.57 | 43.89 | 44.64 | 81,916 | -2.01(-4.30%) |
Oct 11, 2011 | 47.37 | 47.58 | 46.08 | 46.64 | 23,761 | -1.13(-2.37%) |
Oct 10, 2011 | 49.06 | 49.11 | 47.58 | 47.77 | 23,105 | -2.34(-4.67%) |
Oct 07, 2011 | 49.22 | 50.32 | 48.93 | 50.11 | 13,473 | +0.22(+0.43%) |
Oct 06, 2011 | 50.08 | 50.08 | 49.81 | 49.90 | 8,643 | -0.46(-0.91%) |
Oct 05, 2011 | 52.72 | 52.72 | 50.36 | 50.36 | 26,205 | -2.15(-4.10%) |
Oct 04, 2011 | 54.19 | 58.93 | 52.51 | 52.51 | 31,618 | +0.08(+0.16%) |
Oct 03, 2011 | 51.77 | 52.43 | 49.49 | 52.43 | 74,474 | +1.80(+3.55%) |
Sep 30, 2011 | 49.70 | 50.73 | 49.13 | 50.63 | 66,995 | +2.81(+5.87%) |
Sep 29, 2011 | 47.40 | 48.26 | 47.30 | 47.82 | 118,007 | -0.61(-1.26%) |
Sep 28, 2011 | 47.51 | 48.48 | 47.31 | 48.43 | 21,942 | +1.77(+3.79%) |
Sep 27, 2011 | 46.93 | 47.05 | 45.98 | 46.66 | 17,349 | -2.47(-5.03%) |
Sep 26, 2011 | 49.94 | 50.28 | 49.12 | 49.13 | 82,081 | +0.03(+0.06%) |
Sep 23, 2011 | 49.62 | 49.74 | 48.94 | 49.10 | 17,749 | -0.89(-1.78%) |
Sep 22, 2011 | 49.13 | 50.30 | 48.67 | 49.99 | 28,358 | +2.88(+6.12%) |
Sep 21, 2011 | 45.56 | 47.15 | 44.77 | 47.11 | 17,668 | +1.94(+4.29%) |
Sep 20, 2011 | 44.87 | 45.27 | 44.60 | 45.17 | 4,819 | +0.07(+0.16%) |
Sep 19, 2011 | 45.16 | 45.39 | 45.00 | 45.10 | 6,320 | +1.47(+3.37%) |
Sep 16, 2011 | 43.68 | 43.68 | 43.58 | 43.63 | 13,106 | -0.21(-0.47%) |
Sep 15, 2011 | 44.09 | 44.56 | 43.30 | 43.83 | 5,001 | -0.51(-1.14%) |
Sep 14, 2011 | 44.55 | 45.14 | 44.14 | 44.34 | 5,606 | -0.03(-0.06%) |
Sep 13, 2011 | 44.55 | 44.73 | 44.36 | 44.36 | 8,645 | -0.22(-0.50%) |
Sep 12, 2011 | 44.99 | 45.28 | 44.55 | 44.59 | 46,362 | +0.29(+0.66%) |
Sep 09, 2011 | 43.78 | 44.41 | 43.77 | 44.30 | 39,801 | +1.21(+2.80%) |
Sep 08, 2011 | 42.75 | 43.26 | 42.74 | 43.09 | 2,670 | +0.79(+1.86%) |
Sep 07, 2011 | 42.52 | 42.52 | 42.14 | 42.31 | 7,216 | -0.71(-1.65%) |
Sep 06, 2011 | 43.77 | 43.77 | 43.00 | 43.02 | 22,906 | +0.17(+0.39%) |
Sep 02, 2011 | 43.04 | 43.04 | 40.20 | 42.85 | 4,766 | +1.00(+2.39%) |
Sep 01, 2011 | 42.07 | 42.07 | 41.50 | 41.85 | 20,209 | +0.51(+1.25%) |
Aug 31, 2011 | 41.43 | 41.43 | 41.29 | 41.33 | 1,068 | -0.84(-2.00%) |
Aug 30, 2011 | 42.37 | 42.37 | 41.92 | 42.17 | 4,579 | +0.05(+0.11%) |
Aug 29, 2011 | 42.63 | 42.70 | 42.13 | 42.13 | 4,645 | -1.21(-2.79%) |
Aug 26, 2011 | 44.85 | 44.85 | 43.34 | 43.34 | 1,495 | -0.39(-0.90%) |
Aug 25, 2011 | 42.99 | 43.79 | 42.95 | 43.73 | 2,542 | +0.21(+0.49%) |
Aug 24, 2011 | 43.61 | 43.61 | 43.51 | 43.51 | 1,367 | +0.56(+1.31%) |
Aug 23, 2011 | 43.89 | 43.89 | 42.95 | 42.95 | 2,435 | -2.04(-4.54%) |
Aug 22, 2011 | 44.35 | 44.99 | 44.35 | 44.99 | 2,777 | +0.26(+0.59%) |
Aug 19, 2011 | 44.46 | 44.73 | 44.31 | 44.73 | 3,683 | +0.35(+0.78%) |
Aug 18, 2011 | 44.29 | 44.44 | 44.00 | 44.38 | 2,820 | +1.63(+3.81%) |
Aug 17, 2011 | 42.35 | 42.87 | 42.09 | 42.75 | 2,325 | -0.06(-0.13%) |
Aug 16, 2011 | 42.79 | 42.81 | 42.79 | 42.81 | 1,068 | +0.25(+0.59%) |
Aug 15, 2011 | 42.62 | 42.76 | 42.53 | 42.56 | 8,810 | -1.35(-3.07%) |
Aug 12, 2011 | 43.68 | 44.03 | 43.60 | 43.91 | 50,877 | +0.47(+1.08%) |
Aug 11, 2011 | 45.28 | 45.28 | 43.44 | 43.44 | 5,773 | -2.43(-5.31%) |
Aug 10, 2011 | 45.27 | 45.87 | 44.94 | 45.87 | 5,224 | +2.38(+5.47%) |
Aug 09, 2011 | 45.54 | 45.54 | 43.49 | 43.49 | 6,298 | -1.66(-3.69%) |
Aug 08, 2011 | 43.80 | 45.36 | 43.21 | 45.16 | 16,097 | +2.85(+6.72%) |
Aug 05, 2011 | 41.77 | 42.39 | 41.77 | 42.31 | 23,461 | +0.66(+1.59%) |
Aug 04, 2011 | 40.91 | 41.65 | 40.91 | 41.65 | 4,051 | +1.35(+3.35%) |
Aug 03, 2011 | 40.37 | 40.72 | 40.25 | 40.30 | 6,007 | +0.51(+1.29%) |
Aug 02, 2011 | 39.26 | 39.79 | 39.23 | 39.79 | 2,777 | +0.83(+2.14%) |