Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.62 | 43.62 | 43.35 | 43.35 | 917 | -1.70(-3.77%) |
Oct 28, 2011 | 45.33 | 46.15 | 45.05 | 45.05 | 5,844 | +0.65(+1.46%) |
Oct 27, 2011 | 44.10 | 45.51 | 44.10 | 44.40 | 4,888 | +3.15(+7.64%) |
Oct 26, 2011 | 41.94 | 42.05 | 41.14 | 41.25 | 6,683 | +0.25(+0.61%) |
Oct 25, 2011 | 40.90 | 41.49 | 40.90 | 41.00 | 18,752 | +0.75(+1.86%) |
Oct 24, 2011 | 40.25 | 40.55 | 39.91 | 40.25 | 10,641 | -0.20(-0.49%) |
Oct 21, 2011 | 39.77 | 40.51 | 39.77 | 40.45 | 5,458 | +1.15(+2.93%) |
Oct 20, 2011 | 38.50 | 39.49 | 38.50 | 39.30 | 101,775 | +0.05(+0.13%) |
Oct 19, 2011 | 39.43 | 40.43 | 39.25 | 39.25 | 660 | -1.50(-3.68%) |
Oct 18, 2011 | 38.69 | 40.75 | 38.55 | 40.75 | 8,174 | +1.30(+3.30%) |
Oct 17, 2011 | 39.70 | 39.70 | 39.40 | 39.45 | 4,427 | -1.40(-3.43%) |
Oct 14, 2011 | 41.02 | 41.57 | 40.80 | 40.85 | 5,550 | +0.32(+0.79%) |
Oct 13, 2011 | 40.79 | 40.79 | 39.70 | 40.53 | 18,080 | -1.07(-2.57%) |
Oct 12, 2011 | 41.74 | 42.35 | 40.80 | 41.60 | 8,714 | +1.60(+4.00%) |
Oct 11, 2011 | 39.67 | 40.00 | 39.15 | 40.00 | 4,541 | -0.24(-0.60%) |
Oct 10, 2011 | 40.65 | 40.65 | 39.40 | 40.24 | 5,451 | +1.72(+4.47%) |
Oct 07, 2011 | 38.85 | 39.35 | 38.52 | 38.52 | 34,010 | +0.66(+1.74%) |
Oct 06, 2011 | 37.79 | 37.87 | 37.60 | 37.86 | 13,724 | +0.52(+1.39%) |
Oct 05, 2011 | 36.65 | 37.34 | 36.50 | 37.34 | 2,545 | +0.94(+2.58%) |
Oct 04, 2011 | 32.55 | 36.40 | 32.55 | 36.40 | 170,788 | +2.40(+7.06%) |
Oct 03, 2011 | 34.90 | 34.90 | 33.75 | 34.00 | 24,083 | -3.00(-8.11%) |
Sep 30, 2011 | 35.87 | 37.30 | 35.87 | 37.00 | 39,531 | -0.90(-2.37%) |
Sep 29, 2011 | 38.86 | 38.86 | 37.65 | 37.90 | 4,071 | -2.35(-5.84%) |
Sep 28, 2011 | 41.71 | 41.74 | 40.25 | 40.25 | 1,841 | -2.75(-6.40%) |
Sep 27, 2011 | 42.75 | 43.45 | 42.70 | 43.00 | 59,744 | +1.40(+3.37%) |
Sep 26, 2011 | 41.22 | 41.60 | 40.23 | 41.60 | 5,278 | +0.11(+0.27%) |
Sep 23, 2011 | 41.22 | 41.70 | 41.22 | 41.49 | 384,106 | -0.78(-1.85%) |
Sep 22, 2011 | 42.33 | 42.51 | 41.53 | 42.27 | 77,746 | -4.73(-10.06%) |
Sep 21, 2011 | 47.74 | 49.00 | 47.00 | 47.00 | 25,301 | -0.08(-0.17%) |
Sep 20, 2011 | 47.51 | 47.74 | 47.08 | 47.08 | 11,652 | +0.93(+2.02%) |
Sep 19, 2011 | 45.43 | 46.15 | 45.25 | 46.15 | 4,234 | -0.85(-1.81%) |
Sep 16, 2011 | 46.65 | 47.35 | 46.20 | 47.00 | 14,294 | +0.25(+0.53%) |
Sep 15, 2011 | 46.15 | 46.84 | 46.07 | 46.75 | 10,445 | +2.75(+6.25%) |
Sep 14, 2011 | 43.40 | 44.00 | 42.90 | 44.00 | 2,560 | +2.43(+5.85%) |
Sep 13, 2011 | 40.80 | 41.57 | 40.80 | 41.57 | 748 | +2.02(+5.11%) |
Sep 12, 2011 | 40.00 | 40.01 | 39.55 | 39.55 | 2,929 | -2.05(-4.93%) |
Sep 09, 2011 | 41.70 | 41.87 | 41.60 | 41.60 | 9,220 | -1.78(-4.10%) |
Sep 08, 2011 | 43.55 | 43.55 | 42.65 | 43.38 | 1,019 | +0.62(+1.45%) |
Sep 07, 2011 | 42.92 | 43.00 | 42.76 | 42.76 | 5,897 | +1.93(+4.73%) |
Sep 06, 2011 | 40.47 | 41.19 | 40.47 | 40.83 | 523 | -2.62(-6.03%) |
Sep 02, 2011 | 43.05 | 43.45 | 42.96 | 43.45 | 2,718 | -1.92(-4.23%) |
Sep 01, 2011 | 44.38 | 45.37 | 44.38 | 45.37 | 31,244 | -0.18(-0.40%) |
Aug 31, 2011 | 44.95 | 45.55 | 44.35 | 45.55 | 5,998 | +1.68(+3.83%) |
Aug 30, 2011 | 43.60 | 43.87 | 42.90 | 43.87 | 202,675 | +0.82(+1.90%) |
Aug 29, 2011 | 42.38 | 43.16 | 42.38 | 43.05 | 4,928 | +1.10(+2.62%) |
Aug 26, 2011 | 41.12 | 42.15 | 41.12 | 41.95 | 121,267 | +2.39(+6.04%) |
Aug 25, 2011 | 40.55 | 40.59 | 39.56 | 39.56 | 73,149 | -0.14(-0.35%) |
Aug 24, 2011 | 40.00 | 40.43 | 39.60 | 39.70 | 107,702 | +0.10(+0.25%) |
Aug 23, 2011 | 39.77 | 39.77 | 39.60 | 39.60 | 1,157 | -0.40(-1.00%) |
Aug 22, 2011 | 39.95 | 40.06 | 39.55 | 40.00 | 9,174 | +0.45(+1.14%) |
Aug 19, 2011 | 39.60 | 40.85 | 39.35 | 39.55 | 58,231 | -2.35(-5.61%) |
Aug 18, 2011 | 41.62 | 41.90 | 41.12 | 41.90 | 243,527 | -3.05(-6.79%) |
Aug 17, 2011 | 44.75 | 45.10 | 44.33 | 44.95 | 163,452 | +1.07(+2.44%) |
Aug 16, 2011 | 44.50 | 44.50 | 43.88 | 43.88 | 63,057 | -1.37(-3.03%) |
Aug 15, 2011 | 45.85 | 45.85 | 45.00 | 45.25 | 35,466 | -0.09(-0.20%) |
Aug 12, 2011 | 45.66 | 45.66 | 45.16 | 45.34 | 1,071 | +1.53(+3.49%) |
Aug 11, 2011 | 42.55 | 44.85 | 42.29 | 43.81 | 176,510 | +0.81(+1.88%) |
Aug 10, 2011 | 42.95 | 43.10 | 41.45 | 43.00 | 211,378 | +1.94(+4.72%) |
Aug 09, 2011 | 41.60 | 41.60 | 40.49 | 41.06 | 3,182 | +1.36(+3.43%) |
Aug 08, 2011 | 41.84 | 41.84 | 39.64 | 39.70 | 32,252 | -3.45(-8.00%) |
Aug 05, 2011 | 44.10 | 44.10 | 41.51 | 43.15 | 5,649 | +0.50(+1.17%) |
Aug 04, 2011 | 44.46 | 45.00 | 42.20 | 42.65 | 58,177 | -4.67(-9.87%) |
Aug 03, 2011 | 47.13 | 47.32 | 46.70 | 47.32 | 7,313 | -0.43(-0.90%) |
Aug 02, 2011 | 46.80 | 47.85 | 46.80 | 47.75 | 6,866 | -0.39(-0.81%) |