Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.35 | 45.97 | 44.35 | 45.45 | 993,545 | +0.28(+0.61%) |
Oct 28, 2011 | 44.77 | 45.31 | 44.60 | 45.18 | 916,441 | +0.00(+0.01%) |
Oct 27, 2011 | 45.01 | 45.55 | 43.94 | 45.17 | 760,843 | +1.66(+3.80%) |
Oct 26, 2011 | 44.77 | 45.24 | 43.38 | 43.52 | 680,809 | -0.72(-1.63%) |
Oct 25, 2011 | 44.35 | 44.99 | 44.06 | 44.24 | 780,366 | -0.40(-0.89%) |
Oct 24, 2011 | 42.96 | 44.64 | 42.85 | 44.64 | 922,925 | +1.82(+4.25%) |
Oct 21, 2011 | 42.02 | 42.82 | 41.55 | 42.82 | 851,350 | +1.55(+3.75%) |
Oct 20, 2011 | 41.13 | 41.66 | 40.73 | 41.27 | 922,425 | -0.19(-0.46%) |
Oct 19, 2011 | 42.34 | 43.12 | 41.29 | 41.46 | 510,192 | -1.06(-2.49%) |
Oct 18, 2011 | 42.36 | 42.80 | 41.91 | 42.52 | 414,894 | +0.29(+0.68%) |
Oct 17, 2011 | 41.96 | 42.55 | 41.89 | 42.23 | 899,991 | +0.02(+0.06%) |
Oct 14, 2011 | 42.48 | 42.54 | 41.86 | 42.21 | 353,729 | +0.46(+1.11%) |
Oct 13, 2011 | 41.25 | 41.80 | 41.17 | 41.74 | 526,452 | +0.15(+0.37%) |
Oct 12, 2011 | 41.49 | 41.81 | 41.31 | 41.59 | 595,200 | +0.20(+0.49%) |
Oct 11, 2011 | 40.43 | 41.52 | 40.43 | 41.38 | 431,209 | +0.37(+0.90%) |
Oct 10, 2011 | 40.59 | 41.24 | 40.44 | 41.02 | 423,690 | +0.94(+2.34%) |
Oct 07, 2011 | 39.95 | 40.79 | 39.26 | 40.08 | 912,405 | +0.44(+1.10%) |
Oct 06, 2011 | 39.34 | 39.68 | 39.21 | 39.64 | 588,947 | +0.85(+2.20%) |
Oct 05, 2011 | 37.94 | 38.99 | 37.26 | 38.79 | 761,641 | +1.17(+3.10%) |
Oct 04, 2011 | 36.89 | 37.62 | 35.96 | 37.62 | 2,547,891 | +0.17(+0.47%) |
Oct 03, 2011 | 39.28 | 39.85 | 37.23 | 37.45 | 1,799,585 | -2.08(-5.25%) |
Sep 30, 2011 | 39.03 | 39.79 | 38.70 | 39.52 | 1,416,682 | -0.01(-0.02%) |
Sep 29, 2011 | 40.96 | 41.04 | 38.55 | 39.53 | 1,093,191 | -0.60(-1.51%) |
Sep 28, 2011 | 41.80 | 42.01 | 39.87 | 40.14 | 947,896 | -1.77(-4.23%) |
Sep 27, 2011 | 42.25 | 42.74 | 41.69 | 41.91 | 562,546 | +0.66(+1.60%) |
Sep 26, 2011 | 41.50 | 41.62 | 40.76 | 41.25 | 944,993 | +0.15(+0.36%) |
Sep 23, 2011 | 39.74 | 41.33 | 39.52 | 41.10 | 735,182 | +1.19(+2.98%) |
Sep 22, 2011 | 39.60 | 40.92 | 39.59 | 39.91 | 1,083,832 | -1.80(-4.30%) |
Sep 21, 2011 | 43.47 | 43.75 | 41.71 | 41.71 | 465,241 | -1.94(-4.45%) |
Sep 20, 2011 | 44.77 | 45.00 | 43.65 | 43.65 | 637,181 | -0.93(-2.10%) |
Sep 19, 2011 | 43.80 | 45.15 | 43.49 | 44.58 | 1,337,947 | -0.12(-0.27%) |
Sep 16, 2011 | 43.58 | 44.81 | 43.53 | 44.70 | 1,231,230 | +1.41(+3.26%) |
Sep 15, 2011 | 43.53 | 43.92 | 42.90 | 43.29 | 760,703 | -0.07(-0.16%) |
Sep 14, 2011 | 42.57 | 43.84 | 41.92 | 43.36 | 638,202 | +0.95(+2.25%) |
Sep 13, 2011 | 41.63 | 42.60 | 41.19 | 42.40 | 746,968 | +0.95(+2.30%) |
Sep 12, 2011 | 41.17 | 41.51 | 40.64 | 41.45 | 971,859 | -0.48(-1.15%) |
Sep 09, 2011 | 42.62 | 43.27 | 41.69 | 41.93 | 718,408 | -1.33(-3.07%) |
Sep 08, 2011 | 43.52 | 44.12 | 43.13 | 43.26 | 588,127 | -0.75(-1.70%) |
Sep 07, 2011 | 43.44 | 44.29 | 43.40 | 44.01 | 677,968 | +1.38(+3.25%) |
Sep 06, 2011 | 41.84 | 42.67 | 41.41 | 42.63 | 750,047 | -0.64(-1.49%) |
Sep 02, 2011 | 43.56 | 44.08 | 43.06 | 43.27 | 898,426 | -0.79(-1.79%) |
Sep 01, 2011 | 44.74 | 45.03 | 43.92 | 44.06 | 845,382 | -0.40(-0.89%) |
Aug 31, 2011 | 43.83 | 44.51 | 43.79 | 44.46 | 1,076,042 | +0.95(+2.18%) |
Aug 30, 2011 | 44.15 | 44.26 | 43.48 | 43.51 | 1,306,456 | -0.71(-1.61%) |
Aug 29, 2011 | 43.36 | 44.22 | 42.98 | 44.22 | 1,095,732 | +1.73(+4.07%) |
Aug 26, 2011 | 41.22 | 42.59 | 40.65 | 42.49 | 750,245 | +0.90(+2.15%) |
Aug 25, 2011 | 42.31 | 42.53 | 41.46 | 41.60 | 929,746 | -0.47(-1.12%) |
Aug 24, 2011 | 42.08 | 42.22 | 41.21 | 42.07 | 1,758,827 | +0.01(+0.02%) |
Aug 23, 2011 | 41.76 | 42.12 | 41.21 | 42.06 | 1,693,612 | +0.52(+1.25%) |
Aug 22, 2011 | 42.11 | 42.49 | 41.37 | 41.54 | 1,039,163 | +0.51(+1.24%) |
Aug 19, 2011 | 41.15 | 42.58 | 40.75 | 41.03 | 1,306,365 | -0.41(-0.99%) |
Aug 18, 2011 | 43.80 | 43.85 | 41.04 | 41.44 | 1,065,452 | -2.71(-6.14%) |
Aug 17, 2011 | 43.76 | 44.15 | 43.61 | 44.15 | 1,418,998 | +0.70(+1.60%) |
Aug 16, 2011 | 42.72 | 43.93 | 42.45 | 43.45 | 1,666,226 | +0.36(+0.84%) |
Aug 15, 2011 | 43.01 | 43.17 | 42.27 | 43.09 | 572,208 | +0.64(+1.50%) |
Aug 12, 2011 | 42.44 | 42.62 | 41.41 | 42.45 | 655,340 | +0.43(+1.01%) |
Aug 11, 2011 | 38.35 | 42.41 | 38.24 | 42.03 | 1,402,786 | +3.81(+9.97%) |
Aug 10, 2011 | 40.60 | 40.69 | 38.07 | 38.22 | 1,202,372 | -2.86(-6.95%) |
Aug 09, 2011 | 38.51 | 41.07 | 36.35 | 41.07 | 2,876,039 | +5.34(+14.95%) |
Aug 08, 2011 | 38.51 | 38.91 | 35.70 | 35.73 | 1,590,721 | -3.88(-9.80%) |
Aug 05, 2011 | 39.68 | 39.83 | 37.96 | 39.61 | 1,211,664 | +0.39(+0.99%) |
Aug 04, 2011 | 42.28 | 42.38 | 39.06 | 39.22 | 942,635 | -3.66(-8.54%) |
Aug 03, 2011 | 41.97 | 43.03 | 41.50 | 42.89 | 826,254 | +0.91(+2.18%) |
Aug 02, 2011 | 42.96 | 43.42 | 41.93 | 41.97 | 423,031 | -1.12(-2.61%) |