Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.32 | 40.17 | 39.09 | 39.84 | 590,910 | -0.03(-0.06%) |
Oct 28, 2011 | 40.02 | 40.24 | 39.54 | 39.86 | 567,191 | -0.16(-0.40%) |
Oct 27, 2011 | 39.93 | 40.40 | 39.15 | 40.02 | 905,900 | +1.60(+4.15%) |
Oct 26, 2011 | 38.33 | 38.64 | 37.74 | 38.43 | 916,127 | +0.50(+1.33%) |
Oct 25, 2011 | 38.14 | 38.20 | 37.71 | 37.92 | 765,012 | -0.46(-1.20%) |
Oct 24, 2011 | 37.72 | 38.75 | 37.49 | 38.38 | 942,681 | +0.66(+1.74%) |
Oct 21, 2011 | 37.77 | 37.85 | 37.26 | 37.72 | 1,176,157 | +0.41(+1.10%) |
Oct 20, 2011 | 37.48 | 37.74 | 36.70 | 37.31 | 758,626 | -0.08(-0.22%) |
Oct 19, 2011 | 37.90 | 38.22 | 37.25 | 37.40 | 654,023 | -0.60(-1.58%) |
Oct 18, 2011 | 37.28 | 38.23 | 36.98 | 38.00 | 727,330 | +0.86(+2.32%) |
Oct 17, 2011 | 37.75 | 37.79 | 36.99 | 37.14 | 841,358 | -1.00(-2.61%) |
Oct 14, 2011 | 37.80 | 38.31 | 37.54 | 38.13 | 416,319 | +0.85(+2.28%) |
Oct 13, 2011 | 37.24 | 37.63 | 36.54 | 37.28 | 795,288 | -0.15(-0.39%) |
Oct 12, 2011 | 37.38 | 38.18 | 37.25 | 37.43 | 983,225 | +0.15(+0.39%) |
Oct 11, 2011 | 38.17 | 38.50 | 36.99 | 37.28 | 712,210 | -1.33(-3.44%) |
Oct 10, 2011 | 37.38 | 38.63 | 37.16 | 38.61 | 494,932 | +2.04(+5.58%) |
Oct 07, 2011 | 38.10 | 38.14 | 36.52 | 36.57 | 624,395 | -1.35(-3.56%) |
Oct 06, 2011 | 37.86 | 37.98 | 37.28 | 37.92 | 737,539 | +1.19(+3.23%) |
Oct 05, 2011 | 37.50 | 37.50 | 35.21 | 36.73 | 771,983 | -0.71(-1.89%) |
Oct 04, 2011 | 35.31 | 37.57 | 34.80 | 37.44 | 1,367,358 | +1.71(+4.79%) |
Oct 03, 2011 | 38.07 | 38.10 | 35.72 | 35.73 | 1,029,501 | -2.31(-6.06%) |
Sep 30, 2011 | 38.47 | 39.03 | 37.95 | 38.04 | 884,579 | -0.82(-2.11%) |
Sep 29, 2011 | 38.76 | 39.01 | 38.25 | 38.86 | 893,605 | +0.76(+1.99%) |
Sep 28, 2011 | 39.78 | 39.92 | 38.06 | 38.10 | 1,285,042 | -1.72(-4.33%) |
Sep 27, 2011 | 39.99 | 40.37 | 39.59 | 39.82 | 609,675 | +0.45(+1.16%) |
Sep 26, 2011 | 39.34 | 39.54 | 38.79 | 39.37 | 553,441 | +0.27(+0.68%) |
Sep 23, 2011 | 38.39 | 39.15 | 38.24 | 39.10 | 467,586 | +0.64(+1.68%) |
Sep 22, 2011 | 38.19 | 39.13 | 37.92 | 38.46 | 794,345 | -0.81(-2.07%) |
Sep 21, 2011 | 41.61 | 41.70 | 39.22 | 39.27 | 761,627 | -2.32(-5.57%) |
Sep 20, 2011 | 42.28 | 42.56 | 41.56 | 41.59 | 644,990 | -0.56(-1.33%) |
Sep 19, 2011 | 42.81 | 43.17 | 42.15 | 42.15 | 706,596 | -1.50(-3.43%) |
Sep 16, 2011 | 43.58 | 43.90 | 43.03 | 43.65 | 852,072 | +0.11(+0.25%) |
Sep 15, 2011 | 43.72 | 43.96 | 43.30 | 43.54 | 735,188 | +0.16(+0.36%) |
Sep 14, 2011 | 43.70 | 43.88 | 42.90 | 43.39 | 832,392 | +0.02(+0.04%) |
Sep 13, 2011 | 42.93 | 43.52 | 42.39 | 43.37 | 767,371 | +0.60(+1.40%) |
Sep 12, 2011 | 41.96 | 42.79 | 41.64 | 42.77 | 879,226 | +0.30(+0.71%) |
Sep 09, 2011 | 43.51 | 43.72 | 42.28 | 42.46 | 712,132 | -1.48(-3.38%) |
Sep 08, 2011 | 44.00 | 44.53 | 43.69 | 43.95 | 536,442 | -0.20(-0.44%) |
Sep 07, 2011 | 43.35 | 44.17 | 42.76 | 44.14 | 563,311 | +1.30(+3.04%) |
Sep 06, 2011 | 41.93 | 43.10 | 41.93 | 42.84 | 461,039 | -0.24(-0.56%) |
Sep 02, 2011 | 42.96 | 43.90 | 42.85 | 43.08 | 488,243 | -0.83(-1.88%) |
Sep 01, 2011 | 44.62 | 44.98 | 43.74 | 43.91 | 905,985 | -1.24(-2.74%) |
Aug 31, 2011 | 44.86 | 45.35 | 44.43 | 45.15 | 772,724 | +0.57(+1.28%) |
Aug 30, 2011 | 44.17 | 44.82 | 43.49 | 44.58 | 377,586 | +0.20(+0.44%) |
Aug 29, 2011 | 43.58 | 44.45 | 43.36 | 44.38 | 464,791 | +1.45(+3.38%) |
Aug 26, 2011 | 41.89 | 42.96 | 41.08 | 42.93 | 430,807 | +0.73(+1.72%) |
Aug 25, 2011 | 44.04 | 44.46 | 42.12 | 42.20 | 638,855 | -1.64(-3.75%) |
Aug 24, 2011 | 42.95 | 43.92 | 42.77 | 43.85 | 820,511 | +0.79(+1.83%) |
Aug 23, 2011 | 41.77 | 43.09 | 41.11 | 43.06 | 637,789 | +1.36(+3.27%) |
Aug 22, 2011 | 42.31 | 42.41 | 41.43 | 41.69 | 573,325 | +0.25(+0.59%) |
Aug 19, 2011 | 40.98 | 42.03 | 40.97 | 41.45 | 548,150 | -0.42(-1.01%) |
Aug 18, 2011 | 41.77 | 42.37 | 41.11 | 41.87 | 811,312 | -1.19(-2.76%) |
Aug 17, 2011 | 42.95 | 43.46 | 42.58 | 43.06 | 298,424 | +0.30(+0.71%) |
Aug 16, 2011 | 42.80 | 43.35 | 42.49 | 42.75 | 733,567 | -0.45(-1.05%) |
Aug 15, 2011 | 42.29 | 43.30 | 42.18 | 43.21 | 635,968 | +1.19(+2.84%) |
Aug 12, 2011 | 41.98 | 42.65 | 41.23 | 42.01 | 535,238 | +0.45(+1.08%) |
Aug 11, 2011 | 40.08 | 42.36 | 39.84 | 41.57 | 673,588 | +1.64(+4.10%) |
Aug 10, 2011 | 39.18 | 41.89 | 38.82 | 39.93 | 1,212,060 | -0.31(-0.77%) |
Aug 09, 2011 | 37.41 | 40.36 | 36.32 | 40.24 | 1,320,336 | +4.20(+11.65%) |
Aug 08, 2011 | 37.41 | 38.65 | 36.03 | 36.04 | 1,043,776 | -3.19(-8.13%) |
Aug 05, 2011 | 39.92 | 41.23 | 38.18 | 39.23 | 1,240,899 | -2.07(-5.02%) |
Aug 04, 2011 | 42.59 | 42.86 | 41.30 | 41.30 | 727,414 | -1.77(-4.12%) |
Aug 03, 2011 | 43.91 | 43.91 | 42.20 | 43.08 | 592,617 | -0.74(-1.69%) |
Aug 02, 2011 | 44.42 | 44.72 | 43.74 | 43.81 | 458,803 | -0.89(-1.99%) |