Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.86 | 44.02 | 42.51 | 42.58 | 652,546 | -1.72(-3.88%) |
Oct 28, 2011 | 43.46 | 44.80 | 43.46 | 44.30 | 319,282 | +0.40(+0.91%) |
Oct 27, 2011 | 43.28 | 44.74 | 43.22 | 43.90 | 548,508 | +1.34(+3.15%) |
Oct 26, 2011 | 42.08 | 42.75 | 41.10 | 42.56 | 507,216 | +1.09(+2.63%) |
Oct 25, 2011 | 42.45 | 42.90 | 41.45 | 41.47 | 316,698 | -1.28(-2.99%) |
Oct 24, 2011 | 40.51 | 42.99 | 40.51 | 42.75 | 608,559 | +2.36(+5.84%) |
Oct 21, 2011 | 40.62 | 40.62 | 38.99 | 40.39 | 290,906 | +0.51(+1.28%) |
Oct 20, 2011 | 39.71 | 40.53 | 38.99 | 39.88 | 488,838 | +0.08(+0.20%) |
Oct 19, 2011 | 41.73 | 41.89 | 39.59 | 39.80 | 440,652 | -1.87(-4.49%) |
Oct 18, 2011 | 40.55 | 41.90 | 39.28 | 41.67 | 743,704 | +0.75(+1.83%) |
Oct 17, 2011 | 41.13 | 41.71 | 40.66 | 40.92 | 334,471 | -0.88(-2.11%) |
Oct 14, 2011 | 41.90 | 42.00 | 41.23 | 41.80 | 416,444 | +0.25(+0.60%) |
Oct 13, 2011 | 40.55 | 41.96 | 39.90 | 41.55 | 327,973 | +0.72(+1.76%) |
Oct 12, 2011 | 40.99 | 41.45 | 39.91 | 40.83 | 312,213 | +0.30(+0.74%) |
Oct 11, 2011 | 40.02 | 41.18 | 39.93 | 40.53 | 643,069 | +0.17(+0.42%) |
Oct 10, 2011 | 39.28 | 40.38 | 38.99 | 40.36 | 605,103 | +1.67(+4.32%) |
Oct 07, 2011 | 38.29 | 39.54 | 37.64 | 38.69 | 658,126 | +0.50(+1.31%) |
Oct 06, 2011 | 37.33 | 38.36 | 36.76 | 38.19 | 525,399 | +1.29(+3.50%) |
Oct 05, 2011 | 36.23 | 37.02 | 35.00 | 36.90 | 585,354 | +0.63(+1.74%) |
Oct 04, 2011 | 33.67 | 36.40 | 33.67 | 36.27 | 883,321 | +1.61(+4.65%) |
Oct 03, 2011 | 37.02 | 37.49 | 34.42 | 34.66 | 754,384 | -2.40(-6.48%) |
Sep 30, 2011 | 37.74 | 38.84 | 37.01 | 37.06 | 571,872 | -1.27(-3.31%) |
Sep 29, 2011 | 40.10 | 40.23 | 36.84 | 38.33 | 664,276 | -0.64(-1.64%) |
Sep 28, 2011 | 39.79 | 39.88 | 38.97 | 38.97 | 496,986 | -0.81(-2.04%) |
Sep 27, 2011 | 39.70 | 41.00 | 39.41 | 39.78 | 898,142 | +1.18(+3.06%) |
Sep 26, 2011 | 36.96 | 38.68 | 36.64 | 38.60 | 666,604 | +2.10(+5.75%) |
Sep 23, 2011 | 35.69 | 36.55 | 35.30 | 36.50 | 456,648 | +0.80(+2.24%) |
Sep 22, 2011 | 35.54 | 36.75 | 34.93 | 35.70 | 662,717 | -1.20(-3.25%) |
Sep 21, 2011 | 36.40 | 38.50 | 36.39 | 36.90 | 882,411 | +0.54(+1.49%) |
Sep 20, 2011 | 36.35 | 36.79 | 35.98 | 36.36 | 689,524 | +0.12(+0.33%) |
Sep 19, 2011 | 35.34 | 36.71 | 34.79 | 36.24 | 552,057 | +0.13(+0.36%) |
Sep 16, 2011 | 35.96 | 36.11 | 35.52 | 36.11 | 596,937 | +0.41(+1.15%) |
Sep 15, 2011 | 35.40 | 36.20 | 35.32 | 35.70 | 573,338 | +0.36(+1.02%) |
Sep 14, 2011 | 34.32 | 35.89 | 33.07 | 35.34 | 727,450 | +1.37(+4.03%) |
Sep 13, 2011 | 32.40 | 34.51 | 32.06 | 33.97 | 634,491 | +1.79(+5.56%) |
Sep 12, 2011 | 31.51 | 32.39 | 31.21 | 32.18 | 664,461 | +0.10(+0.31%) |
Sep 09, 2011 | 32.27 | 32.78 | 31.80 | 32.08 | 640,573 | -0.55(-1.69%) |
Sep 08, 2011 | 34.26 | 34.34 | 32.42 | 32.63 | 780,249 | -1.95(-5.64%) |
Sep 07, 2011 | 33.07 | 35.00 | 32.79 | 34.58 | 818,213 | +2.04(+6.27%) |
Sep 06, 2011 | 31.22 | 32.60 | 30.97 | 32.54 | 618,531 | +0.16(+0.49%) |
Sep 02, 2011 | 33.61 | 33.95 | 32.18 | 32.38 | 431,113 | -2.16(-6.25%) |
Sep 01, 2011 | 34.11 | 35.00 | 33.94 | 34.54 | 743,465 | +0.63(+1.86%) |
Aug 31, 2011 | 34.57 | 35.03 | 33.49 | 33.91 | 607,912 | -0.36(-1.05%) |
Aug 30, 2011 | 34.32 | 34.82 | 33.85 | 34.27 | 468,189 | -0.31(-0.90%) |
Aug 29, 2011 | 33.87 | 34.59 | 33.52 | 34.58 | 362,744 | +1.16(+3.47%) |
Aug 26, 2011 | 31.82 | 33.56 | 31.60 | 33.42 | 423,747 | +1.27(+3.95%) |
Aug 25, 2011 | 33.62 | 34.63 | 32.02 | 32.15 | 368,987 | -1.28(-3.83%) |
Aug 24, 2011 | 32.82 | 33.54 | 32.37 | 33.43 | 527,894 | +0.72(+2.20%) |
Aug 23, 2011 | 31.42 | 32.83 | 30.97 | 32.71 | 1,283,858 | +1.49(+4.77%) |
Aug 22, 2011 | 32.18 | 32.64 | 30.98 | 31.22 | 764,812 | -0.40(-1.27%) |
Aug 19, 2011 | 32.21 | 32.93 | 31.12 | 31.62 | 1,307,628 | -0.95(-2.92%) |
Aug 18, 2011 | 36.00 | 36.60 | 32.28 | 32.57 | 1,796,235 | -5.84(-15.20%) |
Aug 17, 2011 | 39.06 | 39.24 | 37.72 | 38.41 | 762,782 | -0.50(-1.29%) |
Aug 16, 2011 | 40.66 | 40.95 | 38.44 | 38.91 | 580,818 | -2.19(-5.33%) |
Aug 15, 2011 | 41.09 | 41.75 | 40.12 | 41.10 | 395,913 | +0.25(+0.61%) |
Aug 12, 2011 | 41.71 | 41.74 | 40.34 | 40.85 | 576,225 | -0.28(-0.68%) |
Aug 11, 2011 | 38.85 | 41.70 | 38.57 | 41.13 | 1,214,232 | +2.68(+6.97%) |
Aug 10, 2011 | 38.92 | 40.05 | 38.25 | 38.45 | 764,167 | -1.74(-4.33%) |
Aug 09, 2011 | 38.85 | 40.31 | 36.84 | 40.19 | 997,735 | +3.04(+8.18%) |
Aug 08, 2011 | 38.70 | 39.98 | 36.87 | 37.15 | 1,183,623 | -3.06(-7.61%) |
Aug 05, 2011 | 41.00 | 41.63 | 38.38 | 40.21 | 1,537,941 | -0.29(-0.72%) |
Aug 04, 2011 | 42.27 | 42.88 | 40.47 | 40.50 | 820,682 | -2.55(-5.92%) |
Aug 03, 2011 | 41.43 | 43.17 | 41.20 | 43.05 | 946,681 | +1.89(+4.59%) |
Aug 02, 2011 | 40.90 | 43.18 | 39.97 | 41.16 | 2,646,810 | +2.41(+6.23%) |