Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.52 | 42.84 | 41.93 | 41.94 | 463,954 | -1.06(-2.47%) |
Oct 28, 2011 | 43.33 | 43.49 | 42.88 | 43.00 | 442,124 | -0.50(-1.15%) |
Oct 27, 2011 | 42.62 | 43.69 | 42.36 | 43.50 | 590,734 | +2.01(+4.84%) |
Oct 26, 2011 | 41.67 | 41.96 | 41.26 | 41.49 | 398,678 | +0.06(+0.14%) |
Oct 25, 2011 | 42.00 | 42.00 | 41.36 | 41.43 | 313,223 | -0.68(-1.61%) |
Oct 24, 2011 | 41.71 | 42.32 | 41.49 | 42.11 | 331,191 | +0.45(+1.08%) |
Oct 21, 2011 | 41.26 | 41.69 | 40.93 | 41.66 | 442,472 | +0.86(+2.11%) |
Oct 20, 2011 | 41.10 | 41.29 | 40.35 | 40.80 | 529,910 | -0.30(-0.73%) |
Oct 19, 2011 | 41.27 | 41.94 | 40.95 | 41.10 | 490,999 | -0.15(-0.36%) |
Oct 18, 2011 | 40.93 | 41.66 | 40.10 | 41.25 | 825,221 | +0.40(+0.98%) |
Oct 17, 2011 | 41.07 | 41.33 | 40.70 | 40.85 | 450,138 | -0.33(-0.80%) |
Oct 14, 2011 | 40.97 | 41.25 | 40.71 | 41.18 | 542,246 | +0.29(+0.71%) |
Oct 13, 2011 | 40.84 | 40.95 | 40.09 | 40.89 | 822,243 | -0.20(-0.49%) |
Oct 12, 2011 | 41.46 | 41.46 | 40.89 | 41.09 | 368,216 | -0.03(-0.07%) |
Oct 11, 2011 | 40.76 | 41.23 | 40.76 | 41.12 | 230,043 | -0.05(-0.12%) |
Oct 10, 2011 | 41.03 | 41.30 | 40.64 | 41.17 | 309,175 | +0.73(+1.81%) |
Oct 07, 2011 | 40.82 | 41.18 | 40.26 | 40.44 | 361,870 | -0.13(-0.32%) |
Oct 06, 2011 | 40.49 | 40.62 | 40.26 | 40.57 | 402,102 | +0.63(+1.58%) |
Oct 05, 2011 | 39.64 | 40.09 | 39.03 | 39.94 | 414,702 | +0.49(+1.24%) |
Oct 04, 2011 | 38.67 | 39.49 | 37.95 | 39.45 | 724,240 | +0.45(+1.15%) |
Oct 03, 2011 | 40.85 | 41.04 | 38.92 | 39.00 | 688,014 | -1.74(-4.27%) |
Sep 30, 2011 | 40.27 | 41.86 | 40.22 | 40.74 | 715,789 | -0.02(-0.05%) |
Sep 29, 2011 | 40.21 | 41.02 | 39.94 | 40.76 | 416,705 | +1.24(+3.14%) |
Sep 28, 2011 | 40.40 | 40.61 | 39.42 | 39.52 | 498,175 | -0.88(-2.18%) |
Sep 27, 2011 | 40.65 | 41.00 | 40.16 | 40.40 | 383,772 | +0.46(+1.15%) |
Sep 26, 2011 | 39.96 | 40.08 | 39.27 | 39.94 | 247,037 | +0.24(+0.60%) |
Sep 23, 2011 | 39.26 | 39.81 | 39.04 | 39.70 | 267,156 | +0.38(+0.97%) |
Sep 22, 2011 | 39.48 | 39.84 | 38.87 | 39.32 | 480,799 | -1.00(-2.48%) |
Sep 21, 2011 | 41.27 | 41.33 | 40.31 | 40.32 | 461,321 | -0.94(-2.28%) |
Sep 20, 2011 | 41.28 | 42.00 | 40.97 | 41.26 | 570,933 | +0.31(+0.76%) |
Sep 19, 2011 | 39.86 | 41.22 | 39.86 | 40.95 | 521,896 | +0.13(+0.32%) |
Sep 16, 2011 | 41.42 | 41.69 | 40.47 | 40.82 | 1,045,059 | -0.39(-0.95%) |
Sep 15, 2011 | 41.12 | 41.25 | 40.44 | 41.21 | 470,906 | +0.45(+1.10%) |
Sep 14, 2011 | 40.24 | 41.12 | 39.90 | 40.76 | 472,264 | +0.80(+2.00%) |
Sep 13, 2011 | 40.01 | 40.12 | 39.54 | 39.96 | 439,398 | +0.02(+0.05%) |
Sep 12, 2011 | 39.45 | 39.94 | 39.11 | 39.94 | 299,256 | +0.07(+0.18%) |
Sep 09, 2011 | 40.47 | 40.58 | 39.50 | 39.87 | 487,222 | -0.97(-2.38%) |
Sep 08, 2011 | 40.63 | 41.27 | 40.59 | 40.84 | 474,622 | +0.10(+0.25%) |
Sep 07, 2011 | 40.46 | 40.77 | 40.25 | 40.74 | 392,549 | +0.77(+1.93%) |
Sep 06, 2011 | 39.48 | 40.02 | 39.03 | 39.97 | 524,584 | -0.42(-1.04%) |
Sep 02, 2011 | 40.44 | 41.00 | 40.25 | 40.39 | 475,491 | -0.77(-1.87%) |
Sep 01, 2011 | 41.50 | 41.78 | 41.04 | 41.16 | 636,250 | -0.26(-0.63%) |
Aug 31, 2011 | 41.43 | 41.66 | 41.20 | 41.42 | 675,495 | +0.25(+0.61%) |
Aug 30, 2011 | 41.15 | 41.49 | 41.02 | 41.17 | 509,680 | -0.26(-0.63%) |
Aug 29, 2011 | 41.06 | 41.83 | 40.86 | 41.43 | 898,414 | +0.92(+2.27%) |
Aug 26, 2011 | 39.59 | 40.70 | 38.69 | 40.51 | 574,901 | +0.66(+1.66%) |
Aug 25, 2011 | 40.26 | 40.49 | 39.27 | 39.85 | 711,454 | -0.25(-0.62%) |
Aug 24, 2011 | 38.91 | 40.24 | 38.53 | 40.10 | 528,032 | +1.28(+3.30%) |
Aug 23, 2011 | 37.33 | 38.82 | 37.13 | 38.82 | 547,329 | +1.51(+4.05%) |
Aug 22, 2011 | 37.99 | 38.09 | 37.14 | 37.31 | 304,548 | -0.01(-0.03%) |
Aug 19, 2011 | 37.48 | 37.92 | 37.23 | 37.32 | 363,725 | -0.51(-1.35%) |
Aug 18, 2011 | 38.22 | 38.35 | 37.44 | 37.83 | 400,293 | -1.14(-2.93%) |
Aug 17, 2011 | 39.17 | 39.60 | 38.84 | 38.97 | 473,510 | -0.67(-1.69%) |
Aug 16, 2011 | 39.37 | 39.86 | 38.88 | 39.64 | 631,800 | +0.16(+0.41%) |
Aug 15, 2011 | 38.57 | 39.53 | 38.57 | 39.48 | 505,345 | +1.25(+3.27%) |
Aug 12, 2011 | 39.44 | 39.65 | 37.96 | 38.23 | 717,082 | -1.04(-2.65%) |
Aug 11, 2011 | 36.67 | 39.73 | 36.52 | 39.27 | 1,288,692 | +2.81(+7.71%) |
Aug 10, 2011 | 36.32 | 37.87 | 36.04 | 36.46 | 1,324,456 | -0.40(-1.09%) |
Aug 09, 2011 | 37.27 | 36.87 | 34.08 | 36.86 | 1,221,957 | +1.88(+5.37%) |
Aug 08, 2011 | 37.27 | 37.30 | 34.98 | 34.98 | 962,780 | -3.23(-8.45%) |
Aug 05, 2011 | 38.24 | 38.70 | 37.28 | 38.21 | 1,177,569 | +0.20(+0.53%) |
Aug 04, 2011 | 39.47 | 39.66 | 38.00 | 38.01 | 626,760 | -1.88(-4.71%) |
Aug 03, 2011 | 40.67 | 40.76 | 39.32 | 39.89 | 619,189 | -0.14(-0.35%) |
Aug 02, 2011 | 40.80 | 41.01 | 40.03 | 40.03 | 457,910 | -0.94(-2.29%) |