Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.50 | 48.51 | 43.84 | 44.01 | 177,084 | -3.90(-8.14%) |
Oct 28, 2011 | 47.16 | 48.70 | 46.69 | 47.91 | 132,787 | +0.53(+1.13%) |
Oct 27, 2011 | 44.68 | 48.91 | 42.62 | 47.37 | 293,424 | +4.83(+11.35%) |
Oct 26, 2011 | 43.24 | 43.24 | 39.76 | 42.54 | 116,750 | +0.50(+1.20%) |
Oct 25, 2011 | 45.16 | 45.16 | 41.63 | 42.04 | 141,388 | -3.49(-7.67%) |
Oct 24, 2011 | 44.53 | 45.99 | 43.81 | 45.53 | 143,702 | +2.05(+4.71%) |
Oct 21, 2011 | 41.48 | 43.61 | 41.01 | 43.48 | 176,647 | +3.00(+7.42%) |
Oct 20, 2011 | 39.81 | 40.89 | 39.39 | 40.48 | 114,233 | +0.42(+1.05%) |
Oct 19, 2011 | 42.13 | 42.44 | 39.39 | 40.06 | 104,904 | -2.32(-5.47%) |
Oct 18, 2011 | 39.59 | 43.04 | 38.81 | 42.38 | 150,982 | +2.86(+7.24%) |
Oct 17, 2011 | 41.59 | 41.59 | 39.14 | 39.52 | 82,766 | -2.23(-5.34%) |
Oct 14, 2011 | 41.36 | 41.98 | 40.68 | 41.74 | 96,378 | +1.24(+3.07%) |
Oct 13, 2011 | 40.80 | 41.01 | 39.35 | 40.50 | 84,075 | -0.84(-2.02%) |
Oct 12, 2011 | 40.49 | 42.24 | 40.31 | 41.34 | 151,307 | +1.20(+3.00%) |
Oct 11, 2011 | 39.07 | 41.07 | 38.87 | 40.13 | 176,736 | +0.58(+1.46%) |
Oct 10, 2011 | 38.60 | 39.56 | 38.24 | 39.55 | 92,352 | +1.93(+5.12%) |
Oct 07, 2011 | 37.62 | 38.77 | 36.87 | 37.63 | 273,306 | +0.23(+0.62%) |
Oct 06, 2011 | 35.86 | 37.52 | 34.50 | 37.39 | 206,678 | +1.92(+5.41%) |
Oct 05, 2011 | 33.40 | 37.17 | 33.12 | 35.48 | 227,359 | +2.45(+7.40%) |
Oct 04, 2011 | 29.49 | 33.20 | 28.38 | 33.03 | 161,219 | +3.01(+10.03%) |
Oct 03, 2011 | 32.12 | 33.53 | 29.88 | 30.02 | 169,863 | -2.67(-8.17%) |
Sep 30, 2011 | 33.57 | 34.35 | 32.38 | 32.69 | 121,150 | -1.71(-4.96%) |
Sep 29, 2011 | 34.30 | 34.99 | 33.11 | 34.40 | 116,770 | +1.29(+3.89%) |
Sep 28, 2011 | 36.32 | 37.18 | 32.40 | 33.11 | 211,307 | -3.24(-8.90%) |
Sep 27, 2011 | 34.99 | 38.09 | 33.93 | 36.35 | 195,407 | +2.54(+7.52%) |
Sep 26, 2011 | 33.26 | 33.85 | 31.38 | 33.81 | 130,952 | +1.12(+3.43%) |
Sep 23, 2011 | 31.65 | 33.12 | 31.06 | 32.68 | 301,439 | +0.99(+3.11%) |
Sep 22, 2011 | 32.31 | 33.09 | 31.08 | 31.70 | 327,824 | -2.23(-6.59%) |
Sep 21, 2011 | 37.07 | 37.07 | 33.65 | 33.93 | 338,898 | -3.30(-8.87%) |
Sep 20, 2011 | 40.34 | 40.34 | 36.87 | 37.24 | 183,397 | -2.63(-6.61%) |
Sep 19, 2011 | 40.25 | 40.34 | 38.62 | 39.87 | 130,734 | -0.85(-2.09%) |
Sep 16, 2011 | 41.73 | 41.95 | 40.19 | 40.72 | 463,374 | -0.50(-1.22%) |
Sep 15, 2011 | 40.53 | 41.74 | 39.76 | 41.22 | 76,981 | +1.30(+3.26%) |
Sep 14, 2011 | 39.07 | 40.83 | 37.28 | 39.92 | 172,673 | +0.95(+2.43%) |
Sep 13, 2011 | 37.27 | 39.31 | 37.06 | 38.97 | 121,244 | +1.92(+5.18%) |
Sep 12, 2011 | 37.21 | 38.01 | 35.93 | 37.06 | 108,927 | -0.70(-1.85%) |
Sep 09, 2011 | 38.95 | 39.36 | 36.48 | 37.76 | 124,968 | -1.77(-4.47%) |
Sep 08, 2011 | 40.65 | 40.92 | 39.15 | 39.52 | 63,902 | -1.50(-3.65%) |
Sep 07, 2011 | 39.61 | 41.06 | 38.76 | 41.02 | 99,717 | +2.39(+6.19%) |
Sep 06, 2011 | 38.24 | 39.15 | 37.54 | 38.63 | 151,517 | -1.26(-3.17%) |
Sep 02, 2011 | 41.53 | 42.45 | 39.64 | 39.89 | 116,524 | -2.96(-6.90%) |
Sep 01, 2011 | 43.62 | 44.73 | 42.62 | 42.85 | 240,746 | -0.81(-1.86%) |
Aug 31, 2011 | 43.38 | 43.97 | 42.41 | 43.66 | 229,656 | +0.91(+2.13%) |
Aug 30, 2011 | 41.37 | 43.38 | 39.84 | 42.75 | 230,723 | +0.91(+2.18%) |
Aug 29, 2011 | 39.04 | 41.95 | 38.14 | 41.84 | 155,999 | +3.34(+8.69%) |
Aug 26, 2011 | 36.65 | 38.73 | 36.46 | 38.50 | 85,656 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.65 | 37.08 | 110,376 | -0.61(-1.63%) |
Aug 24, 2011 | 36.53 | 38.00 | 35.93 | 37.70 | 135,462 | +1.17(+3.20%) |
Aug 23, 2011 | 35.00 | 36.56 | 34.70 | 36.53 | 205,670 | +1.61(+4.62%) |
Aug 22, 2011 | 37.52 | 37.58 | 34.50 | 34.91 | 303,493 | -1.13(-3.14%) |
Aug 19, 2011 | 38.24 | 40.24 | 35.89 | 36.05 | 273,211 | -2.83(-7.27%) |
Aug 18, 2011 | 39.30 | 39.86 | 38.59 | 38.87 | 148,675 | -2.26(-5.49%) |
Aug 17, 2011 | 41.89 | 42.72 | 40.66 | 41.13 | 85,630 | -0.54(-1.30%) |
Aug 16, 2011 | 42.76 | 42.88 | 41.45 | 41.67 | 116,823 | -1.74(-4.01%) |
Aug 15, 2011 | 42.62 | 43.60 | 42.62 | 43.41 | 61,099 | +1.33(+3.15%) |
Aug 12, 2011 | 43.24 | 43.24 | 41.49 | 42.08 | 111,024 | -0.52(-1.23%) |
Aug 11, 2011 | 39.86 | 43.12 | 39.86 | 42.61 | 183,137 | +3.14(+7.96%) |
Aug 10, 2011 | 40.22 | 41.44 | 38.56 | 39.46 | 223,170 | -2.48(-5.92%) |
Aug 09, 2011 | 40.16 | 42.16 | 38.15 | 41.95 | 365,563 | +3.03(+7.78%) |
Aug 08, 2011 | 41.25 | 44.25 | 38.92 | 38.92 | 293,164 | -4.19(-9.72%) |
Aug 05, 2011 | 40.91 | 46.61 | 40.91 | 43.11 | 338,851 | +0.55(+1.29%) |
Aug 04, 2011 | 46.29 | 46.34 | 42.06 | 42.56 | 197,426 | -4.43(-9.43%) |
Aug 03, 2011 | 45.59 | 47.10 | 42.94 | 46.99 | 139,271 | +1.45(+3.18%) |
Aug 02, 2011 | 45.99 | 47.55 | 45.00 | 45.54 | 161,403 | -0.89(-1.92%) |