Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.26 | 40.13 | 39.20 | 40.13 | 46,146 | +1.80(+4.70%) |
Oct 28, 2011 | 38.45 | 38.59 | 38.20 | 38.33 | 37,857 | +0.12(+0.31%) |
Oct 27, 2011 | 38.49 | 38.67 | 37.86 | 38.21 | 244,006 | -1.66(-4.16%) |
Oct 26, 2011 | 39.51 | 40.43 | 39.50 | 39.87 | 59,079 | -0.06(-0.15%) |
Oct 25, 2011 | 39.76 | 40.10 | 39.68 | 39.93 | 66,755 | +0.15(+0.38%) |
Oct 24, 2011 | 40.20 | 40.36 | 39.63 | 39.78 | 77,017 | -0.27(-0.67%) |
Oct 21, 2011 | 39.88 | 40.44 | 39.88 | 40.05 | 45,511 | -0.59(-1.45%) |
Oct 20, 2011 | 40.81 | 41.34 | 40.58 | 40.64 | 66,896 | -0.14(-0.34%) |
Oct 19, 2011 | 40.43 | 40.90 | 40.40 | 40.78 | 22,337 | +0.07(+0.16%) |
Oct 18, 2011 | 41.11 | 41.40 | 40.39 | 40.71 | 78,490 | -0.12(-0.28%) |
Oct 17, 2011 | 40.57 | 41.05 | 40.08 | 40.83 | 58,822 | +0.72(+1.80%) |
Oct 14, 2011 | 40.22 | 40.32 | 39.90 | 40.11 | 109,261 | -0.52(-1.28%) |
Oct 13, 2011 | 40.82 | 41.60 | 40.53 | 40.63 | 55,733 | +0.03(+0.07%) |
Oct 12, 2011 | 40.81 | 40.81 | 40.39 | 40.60 | 87,013 | -0.79(-1.90%) |
Oct 11, 2011 | 41.63 | 41.98 | 41.06 | 41.39 | 33,412 | -0.15(-0.36%) |
Oct 10, 2011 | 41.80 | 41.84 | 41.10 | 41.54 | 96,526 | -1.63(-3.78%) |
Oct 07, 2011 | 42.59 | 43.33 | 42.29 | 43.17 | 58,584 | +0.32(+0.74%) |
Oct 06, 2011 | 43.89 | 43.89 | 42.78 | 42.85 | 54,746 | -0.71(-1.63%) |
Oct 05, 2011 | 43.77 | 43.90 | 43.35 | 43.56 | 63,978 | -0.06(-0.14%) |
Oct 04, 2011 | 44.60 | 44.80 | 43.62 | 43.62 | 183,853 | -0.95(-2.13%) |
Oct 03, 2011 | 43.63 | 44.61 | 43.45 | 44.57 | 134,501 | +1.44(+3.34%) |
Sep 30, 2011 | 42.97 | 43.15 | 42.74 | 43.13 | 42,199 | +1.16(+2.76%) |
Sep 29, 2011 | 41.86 | 42.21 | 40.90 | 41.97 | 67,807 | -0.40(-0.94%) |
Sep 28, 2011 | 41.78 | 42.38 | 41.73 | 42.37 | 65,918 | +0.36(+0.86%) |
Sep 27, 2011 | 41.76 | 42.04 | 41.54 | 42.01 | 153,325 | -0.60(-1.40%) |
Sep 26, 2011 | 42.94 | 43.17 | 42.50 | 42.61 | 90,545 | +0.01(+0.01%) |
Sep 23, 2011 | 42.88 | 42.99 | 42.38 | 42.60 | 68,021 | -0.29(-0.68%) |
Sep 22, 2011 | 43.11 | 43.40 | 42.50 | 42.89 | 136,040 | +0.79(+1.88%) |
Sep 21, 2011 | 42.08 | 42.50 | 40.90 | 42.10 | 70,656 | +0.45(+1.08%) |
Sep 20, 2011 | 41.62 | 41.76 | 41.32 | 41.65 | 125,595 | +0.12(+0.29%) |
Sep 19, 2011 | 41.91 | 42.08 | 41.32 | 41.53 | 101,393 | +0.66(+1.61%) |
Sep 16, 2011 | 40.78 | 41.14 | 40.49 | 40.87 | 53,805 | +0.52(+1.28%) |
Sep 15, 2011 | 40.17 | 40.74 | 40.11 | 40.35 | 155,002 | -0.70(-1.70%) |
Sep 14, 2011 | 42.00 | 42.00 | 40.92 | 41.05 | 119,681 | -0.42(-1.01%) |
Sep 13, 2011 | 41.70 | 41.83 | 41.25 | 41.47 | 86,898 | -0.34(-0.81%) |
Sep 12, 2011 | 41.99 | 42.47 | 41.52 | 41.81 | 247,095 | +0.11(+0.26%) |
Sep 09, 2011 | 41.16 | 41.99 | 41.16 | 41.70 | 247,384 | +1.27(+3.14%) |
Sep 08, 2011 | 39.74 | 40.48 | 39.64 | 40.43 | 148,185 | +1.19(+3.03%) |
Sep 07, 2011 | 39.70 | 39.75 | 39.18 | 39.24 | 39,581 | -0.54(-1.36%) |
Sep 06, 2011 | 39.57 | 40.00 | 39.21 | 39.78 | 119,678 | +1.11(+2.87%) |
Sep 02, 2011 | 38.58 | 38.76 | 38.40 | 38.67 | 25,639 | +0.34(+0.89%) |
Sep 01, 2011 | 38.10 | 38.50 | 38.08 | 38.33 | 72,566 | +0.53(+1.40%) |
Aug 31, 2011 | 37.35 | 37.81 | 37.35 | 37.80 | 13,833 | +0.49(+1.32%) |
Aug 30, 2011 | 37.46 | 37.51 | 37.31 | 37.31 | 12,459 | +0.32(+0.85%) |
Aug 29, 2011 | 36.92 | 37.27 | 36.83 | 36.99 | 19,112 | -0.19(-0.51%) |
Aug 26, 2011 | 37.52 | 38.21 | 37.02 | 37.18 | 75,811 | -0.57(-1.51%) |
Aug 25, 2011 | 37.42 | 37.90 | 37.35 | 37.75 | 49,217 | +0.20(+0.53%) |
Aug 24, 2011 | 37.47 | 38.40 | 37.16 | 37.55 | 14,530 | +0.17(+0.45%) |
Aug 23, 2011 | 37.22 | 37.96 | 37.22 | 37.38 | 28,191 | -0.45(-1.19%) |
Aug 22, 2011 | 37.16 | 38.01 | 37.16 | 37.83 | 30,162 | +0.21(+0.56%) |
Aug 19, 2011 | 37.83 | 37.83 | 37.27 | 37.62 | 29,622 | -0.30(-0.79%) |
Aug 18, 2011 | 37.87 | 38.32 | 37.87 | 37.92 | 39,698 | +0.50(+1.33%) |
Aug 17, 2011 | 37.07 | 37.53 | 37.01 | 37.42 | 33,255 | -0.13(-0.34%) |
Aug 16, 2011 | 37.70 | 37.75 | 37.29 | 37.55 | 87,379 | +0.11(+0.29%) |
Aug 15, 2011 | 37.72 | 37.72 | 37.26 | 37.44 | 70,194 | -1.06(-2.75%) |
Aug 12, 2011 | 38.20 | 38.58 | 38.20 | 38.50 | 14,140 | -0.05(-0.13%) |
Aug 11, 2011 | 39.00 | 39.00 | 38.17 | 38.55 | 37,797 | -0.25(-0.64%) |
Aug 10, 2011 | 38.58 | 38.88 | 38.45 | 38.80 | 30,152 | +0.90(+2.37%) |
Aug 09, 2011 | 39.04 | 38.71 | 37.88 | 37.90 | 81,785 | -0.70(-1.81%) |
Aug 08, 2011 | 39.04 | 39.15 | 38.56 | 38.60 | 102,497 | +0.33(+0.86%) |
Aug 05, 2011 | 38.44 | 39.14 | 38.24 | 38.27 | 197,841 | -0.88(-2.24%) |
Aug 04, 2011 | 39.18 | 39.65 | 38.79 | 39.15 | 112,293 | +0.96(+2.51%) |
Aug 03, 2011 | 38.25 | 38.44 | 38.02 | 38.19 | 69,146 | -0.60(-1.55%) |
Aug 02, 2011 | 38.81 | 38.99 | 38.35 | 38.79 | 87,574 | +0.24(+0.62%) |