Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.76 | 38.96 | 38.15 | 38.15 | 216,816 | -0.85(-2.18%) |
Oct 28, 2011 | 39.03 | 39.67 | 38.62 | 39.00 | 312,469 | -0.03(-0.08%) |
Oct 27, 2011 | 38.99 | 39.16 | 38.77 | 39.03 | 900,051 | +0.25(+0.64%) |
Oct 26, 2011 | 37.91 | 38.99 | 37.86 | 38.78 | 271,002 | +0.80(+2.11%) |
Oct 25, 2011 | 37.89 | 38.16 | 37.68 | 37.98 | 327,411 | +0.08(+0.21%) |
Oct 24, 2011 | 38.71 | 38.86 | 37.90 | 37.90 | 177,036 | -0.57(-1.48%) |
Oct 21, 2011 | 38.99 | 39.19 | 37.95 | 38.47 | 129,166 | -0.22(-0.57%) |
Oct 20, 2011 | 38.50 | 39.16 | 38.28 | 38.69 | 212,665 | +0.19(+0.49%) |
Oct 19, 2011 | 37.80 | 38.61 | 37.50 | 38.50 | 228,621 | +0.61(+1.61%) |
Oct 18, 2011 | 37.97 | 38.64 | 37.74 | 37.89 | 110,561 | -0.02(-0.05%) |
Oct 17, 2011 | 37.97 | 38.07 | 37.59 | 37.91 | 122,264 | +0.23(+0.61%) |
Oct 14, 2011 | 37.76 | 37.91 | 37.42 | 37.68 | 113,216 | +0.05(+0.13%) |
Oct 13, 2011 | 38.14 | 38.14 | 37.12 | 37.63 | 231,283 | -0.51(-1.34%) |
Oct 12, 2011 | 38.50 | 38.87 | 37.73 | 38.14 | 175,445 | +0.20(+0.53%) |
Oct 11, 2011 | 37.13 | 37.98 | 37.02 | 37.94 | 125,031 | +1.06(+2.87%) |
Oct 07, 2011 | 37.58 | 37.86 | 36.82 | 36.88 | 127,602 | -0.77(-2.05%) |
Oct 06, 2011 | 37.02 | 37.65 | 36.76 | 37.65 | 219,372 | +0.70(+1.89%) |
Oct 05, 2011 | 37.05 | 37.46 | 36.89 | 36.95 | 366,006 | -0.06(-0.16%) |
Oct 04, 2011 | 37.50 | 38.18 | 36.83 | 37.01 | 283,062 | -0.97(-2.55%) |
Oct 03, 2011 | 39.25 | 39.25 | 37.95 | 37.98 | 251,652 | -1.46(-3.70%) |
Sep 30, 2011 | 38.37 | 39.44 | 38.37 | 39.44 | 230,573 | +0.63(+1.62%) |
Sep 29, 2011 | 38.45 | 39.13 | 38.37 | 38.81 | 238,452 | +0.57(+1.49%) |
Sep 28, 2011 | 38.19 | 39.07 | 38.09 | 38.24 | 270,347 | +0.13(+0.34%) |
Sep 27, 2011 | 37.85 | 38.61 | 37.64 | 38.11 | 279,495 | +0.46(+1.22%) |
Sep 26, 2011 | 37.02 | 37.80 | 36.35 | 37.65 | 329,229 | +0.59(+1.59%) |
Sep 23, 2011 | 36.16 | 37.06 | 36.16 | 37.06 | 1,026,515 | +0.37(+1.01%) |
Sep 22, 2011 | 36.27 | 36.77 | 36.05 | 36.69 | 523,079 | -0.21(-0.57%) |
Sep 21, 2011 | 37.25 | 37.58 | 36.68 | 36.90 | 180,869 | -0.39(-1.05%) |
Sep 20, 2011 | 36.20 | 37.47 | 36.20 | 37.29 | 280,486 | +1.18(+3.27%) |
Sep 19, 2011 | 36.00 | 36.40 | 35.89 | 36.11 | 148,032 | +0.11(+0.31%) |
Sep 16, 2011 | 36.29 | 36.60 | 35.91 | 36.00 | 722,925 | -0.22(-0.61%) |
Sep 15, 2011 | 36.93 | 36.93 | 35.93 | 36.22 | 254,536 | -0.32(-0.88%) |
Sep 14, 2011 | 36.44 | 36.87 | 36.03 | 36.54 | 491,486 | +0.54(+1.50%) |
Sep 13, 2011 | 35.14 | 36.60 | 35.02 | 36.00 | 365,011 | +0.99(+2.83%) |
Sep 12, 2011 | 35.97 | 35.99 | 34.58 | 35.01 | 672,713 | -0.96(-2.67%) |
Sep 09, 2011 | 36.19 | 36.38 | 35.75 | 35.97 | 205,560 | -0.28(-0.77%) |
Sep 08, 2011 | 36.49 | 36.59 | 36.06 | 36.25 | 276,527 | -0.16(-0.44%) |
Sep 07, 2011 | 36.00 | 36.50 | 35.85 | 36.41 | 2,419,392 | +0.56(+1.56%) |
Sep 06, 2011 | 36.05 | 36.20 | 35.63 | 35.85 | 455,427 | -0.37(-1.02%) |
Sep 02, 2011 | 36.99 | 36.99 | 36.14 | 36.22 | 245,048 | -0.77(-2.08%) |
Sep 01, 2011 | 37.49 | 37.86 | 36.96 | 36.99 | 609,577 | +0.06(+0.16%) |
Aug 31, 2011 | 36.05 | 37.10 | 36.05 | 36.93 | 198,307 | +0.88(+2.44%) |
Aug 30, 2011 | 35.93 | 36.18 | 35.93 | 36.05 | 283,745 | +0.05(+0.14%) |
Aug 29, 2011 | 36.01 | 36.19 | 35.87 | 36.00 | 179,491 | +0.15(+0.42%) |
Aug 26, 2011 | 35.85 | 36.00 | 35.69 | 35.85 | 253,253 | -0.04(-0.11%) |
Aug 25, 2011 | 35.69 | 35.96 | 35.61 | 35.89 | 357,446 | +0.19(+0.53%) |
Aug 24, 2011 | 36.31 | 36.61 | 35.65 | 35.70 | 363,532 | -0.89(-2.43%) |
Aug 23, 2011 | 35.44 | 36.61 | 35.34 | 36.59 | 522,419 | +1.10(+3.10%) |
Aug 22, 2011 | 35.49 | 35.74 | 35.19 | 35.49 | 182,631 | +0.41(+1.17%) |
Aug 19, 2011 | 34.51 | 35.78 | 34.51 | 35.08 | 384,044 | +0.08(+0.23%) |
Aug 18, 2011 | 36.18 | 36.34 | 34.65 | 35.00 | 552,917 | -1.62(-4.42%) |
Aug 17, 2011 | 36.53 | 37.08 | 36.50 | 36.62 | 349,489 | +0.08(+0.22%) |
Aug 16, 2011 | 37.02 | 37.06 | 36.45 | 36.54 | 395,471 | -0.47(-1.27%) |
Aug 15, 2011 | 36.69 | 37.10 | 36.49 | 37.01 | 200,296 | +0.51(+1.40%) |
Aug 12, 2011 | 36.90 | 36.90 | 35.94 | 36.50 | 206,691 | -0.26(-0.71%) |
Aug 11, 2011 | 35.84 | 36.76 | 35.55 | 36.76 | 278,705 | +0.95(+2.65%) |
Aug 10, 2011 | 35.58 | 35.95 | 35.20 | 35.81 | 287,757 | +0.23(+0.65%) |
Aug 09, 2011 | 35.01 | 35.79 | 34.55 | 35.58 | 339,969 | +0.64(+1.83%) |
Aug 08, 2011 | 35.22 | 35.64 | 34.82 | 34.94 | 615,037 | -1.06(-2.94%) |
Aug 05, 2011 | 35.95 | 36.23 | 35.61 | 36.00 | 325,540 | -0.21(-0.58%) |
Aug 04, 2011 | 36.54 | 36.74 | 35.97 | 36.21 | 431,865 | -0.63(-1.71%) |
Aug 03, 2011 | 36.50 | 36.84 | 36.35 | 36.84 | 380,659 | +0.24(+0.66%) |