Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.25 | 44.25 | 42.80 | 42.80 | 12,144 | -2.37(-5.25%) |
Oct 28, 2011 | 45.52 | 45.70 | 45.05 | 45.17 | 12,924 | -1.61(-3.44%) |
Oct 27, 2011 | 46.03 | 47.30 | 45.76 | 46.78 | 22,768 | +3.73(+8.66%) |
Oct 26, 2011 | 43.85 | 44.00 | 42.22 | 43.05 | 7,646 | +0.60(+1.41%) |
Oct 25, 2011 | 43.37 | 43.37 | 42.33 | 42.45 | 11,869 | -0.87(-2.01%) |
Oct 24, 2011 | 42.05 | 43.50 | 42.00 | 43.32 | 9,321 | +1.21(+2.87%) |
Oct 21, 2011 | 41.36 | 42.14 | 41.36 | 42.11 | 14,190 | +2.28(+5.72%) |
Oct 20, 2011 | 40.46 | 40.46 | 39.30 | 39.83 | 11,862 | -1.37(-3.33%) |
Oct 19, 2011 | 41.38 | 41.90 | 41.11 | 41.20 | 9,830 | +0.60(+1.48%) |
Oct 18, 2011 | 39.96 | 40.90 | 39.59 | 40.60 | 13,647 | +0.64(+1.60%) |
Oct 17, 2011 | 41.47 | 41.58 | 39.96 | 39.96 | 21,590 | -2.32(-5.49%) |
Oct 14, 2011 | 42.17 | 42.40 | 41.80 | 42.28 | 7,009 | +0.28(+0.67%) |
Oct 13, 2011 | 42.01 | 42.19 | 41.45 | 42.00 | 8,893 | -1.30(-3.00%) |
Oct 12, 2011 | 42.83 | 43.50 | 42.79 | 43.30 | 16,446 | +1.47(+3.51%) |
Oct 11, 2011 | 41.28 | 41.89 | 41.17 | 41.83 | 13,528 | -0.10(-0.24%) |
Oct 10, 2011 | 41.00 | 42.00 | 41.00 | 41.93 | 26,816 | +2.43(+6.14%) |
Oct 07, 2011 | 39.94 | 40.40 | 39.28 | 39.50 | 277,453 | -0.09(-0.22%) |
Oct 06, 2011 | 39.40 | 39.65 | 39.20 | 39.59 | 41,160 | +1.26(+3.29%) |
Oct 05, 2011 | 37.22 | 38.33 | 36.84 | 38.33 | 9,641 | +1.98(+5.45%) |
Oct 04, 2011 | 35.07 | 36.35 | 34.77 | 36.35 | 35,198 | +1.03(+2.92%) |
Oct 03, 2011 | 36.34 | 36.48 | 35.30 | 35.32 | 19,256 | -1.50(-4.07%) |
Sep 30, 2011 | 36.81 | 37.61 | 36.56 | 36.82 | 26,640 | -1.32(-3.46%) |
Sep 29, 2011 | 38.48 | 38.94 | 38.12 | 38.14 | 7,612 | +1.24(+3.36%) |
Sep 28, 2011 | 38.04 | 38.50 | 36.90 | 36.90 | 21,438 | -0.58(-1.55%) |
Sep 27, 2011 | 37.80 | 38.15 | 37.48 | 37.48 | 33,363 | +2.40(+6.84%) |
Sep 26, 2011 | 33.80 | 35.08 | 33.46 | 35.08 | 17,326 | +2.39(+7.31%) |
Sep 23, 2011 | 31.35 | 32.83 | 31.33 | 32.69 | 24,112 | +0.71(+2.22%) |
Sep 22, 2011 | 31.91 | 32.20 | 31.40 | 31.98 | 20,815 | -1.02(-3.09%) |
Sep 21, 2011 | 34.53 | 34.80 | 33.00 | 33.00 | 22,006 | -2.19(-6.22%) |
Sep 20, 2011 | 34.94 | 35.65 | 34.75 | 35.19 | 23,580 | +0.78(+2.27%) |
Sep 19, 2011 | 33.17 | 35.00 | 33.10 | 34.41 | 11,985 | -0.89(-2.52%) |
Sep 16, 2011 | 35.65 | 36.03 | 35.00 | 35.30 | 11,022 | +0.56(+1.61%) |
Sep 15, 2011 | 34.42 | 34.85 | 34.03 | 34.74 | 45,069 | +1.70(+5.15%) |
Sep 14, 2011 | 31.89 | 33.04 | 31.10 | 33.04 | 38,285 | +2.16(+6.99%) |
Sep 13, 2011 | 30.10 | 30.98 | 30.02 | 30.88 | 21,569 | +1.08(+3.62%) |
Sep 12, 2011 | 29.59 | 30.25 | 29.38 | 29.80 | 31,140 | -1.13(-3.65%) |
Sep 09, 2011 | 32.03 | 32.06 | 30.72 | 30.93 | 36,687 | -2.07(-6.27%) |
Sep 08, 2011 | 32.85 | 33.57 | 32.85 | 33.00 | 7,665 | -0.09(-0.27%) |
Sep 07, 2011 | 33.01 | 33.34 | 32.73 | 33.09 | 30,267 | +0.89(+2.76%) |
Sep 06, 2011 | 32.39 | 32.67 | 31.87 | 32.20 | 18,598 | -2.19(-6.37%) |
Sep 02, 2011 | 34.88 | 34.88 | 34.39 | 34.39 | 14,467 | -1.67(-4.63%) |
Sep 01, 2011 | 36.65 | 36.99 | 36.01 | 36.06 | 11,453 | -1.50(-3.99%) |
Aug 31, 2011 | 36.85 | 37.84 | 36.85 | 37.56 | 10,789 | +0.81(+2.20%) |
Aug 30, 2011 | 36.53 | 36.85 | 36.11 | 36.75 | 11,707 | -1.02(-2.70%) |
Aug 29, 2011 | 37.26 | 37.89 | 37.26 | 37.77 | 8,745 | +1.72(+4.77%) |
Aug 26, 2011 | 34.88 | 36.05 | 34.88 | 36.05 | 8,581 | -0.04(-0.11%) |
Aug 25, 2011 | 37.33 | 37.45 | 35.79 | 36.09 | 377,698 | -2.14(-5.60%) |
Aug 24, 2011 | 37.90 | 38.34 | 37.12 | 38.23 | 73,976 | +0.75(+2.00%) |
Aug 23, 2011 | 36.82 | 37.48 | 36.60 | 37.48 | 20,409 | +0.68(+1.85%) |
Aug 22, 2011 | 37.79 | 37.79 | 36.57 | 36.80 | 105,651 | +0.79(+2.19%) |
Aug 19, 2011 | 36.49 | 37.05 | 35.89 | 36.01 | 12,725 | -0.99(-2.68%) |
Aug 18, 2011 | 37.40 | 37.40 | 36.50 | 37.00 | 562,871 | -2.66(-6.71%) |
Aug 17, 2011 | 39.60 | 40.12 | 39.50 | 39.66 | 14,793 | +0.41(+1.04%) |
Aug 16, 2011 | 39.55 | 39.79 | 38.92 | 39.25 | 16,865 | -2.84(-6.75%) |
Aug 15, 2011 | 40.29 | 42.94 | 40.29 | 42.09 | 87,883 | +2.39(+6.02%) |
Aug 12, 2011 | 39.22 | 40.05 | 38.96 | 39.70 | 33,502 | +1.70(+4.47%) |
Aug 11, 2011 | 35.70 | 38.30 | 35.70 | 38.00 | 25,781 | +1.50(+4.11%) |
Aug 10, 2011 | 39.10 | 39.10 | 36.50 | 36.50 | 27,973 | -4.23(-10.39%) |
Aug 09, 2011 | 41.51 | 41.51 | 39.85 | 40.73 | 39,834 | -1.92(-4.50%) |
Aug 08, 2011 | 44.77 | 45.57 | 42.04 | 42.65 | 19,679 | -4.15(-8.87%) |
Aug 05, 2011 | 47.30 | 47.56 | 45.10 | 46.80 | 17,357 | +0.35(+0.75%) |
Aug 04, 2011 | 48.91 | 48.97 | 46.45 | 46.45 | 35,858 | -3.17(-6.39%) |
Aug 03, 2011 | 50.00 | 50.00 | 49.08 | 49.62 | 12,248 | -0.16(-0.32%) |
Aug 02, 2011 | 50.45 | 50.74 | 49.58 | 49.78 | 17,127 | -1.07(-2.10%) |