Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.94 | 41.93 | 40.39 | 40.70 | 399,981 | -1.05(-2.52%) |
Oct 28, 2011 | 41.97 | 42.33 | 41.29 | 41.76 | 323,035 | -0.37(-0.88%) |
Oct 27, 2011 | 41.06 | 42.75 | 41.06 | 42.12 | 405,944 | +2.45(+6.17%) |
Oct 26, 2011 | 39.83 | 40.04 | 38.25 | 39.68 | 566,297 | +0.63(+1.62%) |
Oct 25, 2011 | 40.15 | 40.55 | 38.91 | 39.04 | 295,060 | -1.54(-3.79%) |
Oct 24, 2011 | 39.21 | 40.68 | 38.81 | 40.58 | 186,359 | +1.57(+4.03%) |
Oct 21, 2011 | 38.75 | 39.06 | 38.10 | 39.01 | 379,685 | +1.04(+2.75%) |
Oct 20, 2011 | 38.37 | 39.03 | 37.02 | 37.96 | 322,259 | -0.35(-0.92%) |
Oct 19, 2011 | 39.54 | 39.63 | 38.12 | 38.32 | 453,651 | -1.33(-3.36%) |
Oct 18, 2011 | 38.53 | 40.27 | 37.94 | 39.65 | 311,321 | +1.36(+3.55%) |
Oct 17, 2011 | 39.37 | 39.60 | 38.03 | 38.29 | 294,284 | -1.35(-3.41%) |
Oct 14, 2011 | 38.83 | 39.82 | 38.39 | 39.64 | 393,639 | +1.42(+3.72%) |
Oct 13, 2011 | 38.77 | 39.55 | 37.74 | 38.22 | 443,980 | -1.02(-2.60%) |
Oct 12, 2011 | 38.14 | 39.80 | 37.87 | 39.24 | 442,052 | +1.47(+3.88%) |
Oct 11, 2011 | 37.01 | 37.99 | 36.94 | 37.77 | 202,519 | +0.41(+1.10%) |
Oct 10, 2011 | 36.55 | 37.38 | 36.46 | 37.36 | 361,225 | +1.68(+4.70%) |
Oct 07, 2011 | 36.21 | 36.70 | 35.37 | 35.68 | 368,228 | -0.40(-1.12%) |
Oct 06, 2011 | 35.57 | 36.11 | 34.86 | 36.09 | 1,362,923 | +0.62(+1.76%) |
Oct 05, 2011 | 35.37 | 35.98 | 35.00 | 35.46 | 743,635 | -0.01(-0.02%) |
Oct 04, 2011 | 32.14 | 35.54 | 32.14 | 35.47 | 659,850 | +2.81(+8.60%) |
Oct 03, 2011 | 34.61 | 35.02 | 32.61 | 32.66 | 581,354 | -2.22(-6.37%) |
Sep 30, 2011 | 35.41 | 35.85 | 34.82 | 34.88 | 508,145 | -1.29(-3.57%) |
Sep 29, 2011 | 35.96 | 36.34 | 35.09 | 36.17 | 597,385 | +1.04(+2.97%) |
Sep 28, 2011 | 37.08 | 37.36 | 35.03 | 35.13 | 362,113 | -1.82(-4.92%) |
Sep 27, 2011 | 36.85 | 38.15 | 36.64 | 36.95 | 323,410 | +1.02(+2.83%) |
Sep 26, 2011 | 34.66 | 35.98 | 33.67 | 35.93 | 538,724 | +1.61(+4.68%) |
Sep 23, 2011 | 34.44 | 35.33 | 34.12 | 34.32 | 587,097 | -0.36(-1.04%) |
Sep 22, 2011 | 35.40 | 35.54 | 34.15 | 34.68 | 689,960 | -2.14(-5.82%) |
Sep 21, 2011 | 37.75 | 38.04 | 36.76 | 36.82 | 760,760 | -1.06(-2.80%) |
Sep 20, 2011 | 38.88 | 39.01 | 37.86 | 37.89 | 793,410 | -0.85(-2.20%) |
Sep 19, 2011 | 38.29 | 39.19 | 37.92 | 38.74 | 518,507 | -0.43(-1.10%) |
Sep 16, 2011 | 39.28 | 39.61 | 38.63 | 39.17 | 1,772,549 | +0.04(+0.11%) |
Sep 15, 2011 | 38.86 | 39.39 | 38.50 | 39.12 | 487,552 | +0.72(+1.87%) |
Sep 14, 2011 | 37.68 | 39.05 | 36.77 | 38.40 | 657,814 | +1.10(+2.94%) |
Sep 13, 2011 | 35.80 | 37.49 | 35.69 | 37.31 | 830,462 | +1.83(+5.17%) |
Sep 12, 2011 | 34.93 | 35.88 | 34.36 | 35.47 | 703,226 | -0.09(-0.25%) |
Sep 09, 2011 | 36.13 | 37.18 | 35.19 | 35.56 | 1,373,079 | -0.99(-2.71%) |
Sep 08, 2011 | 36.91 | 37.64 | 36.45 | 36.55 | 1,075,780 | -0.86(-2.30%) |
Sep 07, 2011 | 36.45 | 37.71 | 36.24 | 37.41 | 812,668 | +1.76(+4.95%) |
Sep 06, 2011 | 34.90 | 36.01 | 34.56 | 35.65 | 1,063,138 | -0.74(-2.03%) |
Sep 02, 2011 | 36.90 | 37.65 | 36.19 | 36.38 | 708,974 | -1.44(-3.81%) |
Sep 01, 2011 | 38.56 | 39.16 | 37.65 | 37.82 | 388,665 | -0.71(-1.85%) |
Aug 31, 2011 | 39.00 | 39.72 | 38.16 | 38.53 | 326,323 | -0.12(-0.32%) |
Aug 30, 2011 | 38.24 | 39.03 | 37.81 | 38.66 | 403,821 | +0.10(+0.25%) |
Aug 29, 2011 | 37.20 | 38.65 | 36.76 | 38.56 | 510,888 | +1.93(+5.27%) |
Aug 26, 2011 | 34.37 | 36.70 | 33.97 | 36.63 | 642,045 | +1.87(+5.37%) |
Aug 25, 2011 | 35.85 | 36.18 | 34.38 | 34.76 | 398,788 | -0.73(-2.07%) |
Aug 24, 2011 | 35.00 | 35.66 | 34.20 | 35.50 | 651,654 | +0.44(+1.25%) |
Aug 23, 2011 | 33.46 | 35.06 | 33.15 | 35.06 | 766,671 | +1.63(+4.87%) |
Aug 22, 2011 | 35.37 | 35.37 | 33.29 | 33.43 | 883,803 | -0.96(-2.80%) |
Aug 19, 2011 | 31.95 | 35.99 | 31.61 | 34.40 | 1,919,860 | -1.73(-4.80%) |
Aug 18, 2011 | 36.98 | 38.22 | 35.76 | 36.13 | 577,680 | -2.28(-5.95%) |
Aug 17, 2011 | 39.24 | 39.56 | 38.04 | 38.41 | 530,902 | -0.54(-1.39%) |
Aug 16, 2011 | 39.14 | 39.67 | 38.63 | 38.96 | 954,381 | -0.68(-1.72%) |
Aug 15, 2011 | 39.07 | 39.66 | 38.81 | 39.64 | 503,251 | +1.08(+2.81%) |
Aug 12, 2011 | 37.99 | 39.25 | 37.54 | 38.55 | 726,535 | +0.93(+2.47%) |
Aug 11, 2011 | 35.13 | 38.20 | 34.95 | 37.63 | 919,693 | +2.72(+7.80%) |
Aug 10, 2011 | 35.33 | 36.30 | 34.83 | 34.90 | 659,709 | -1.64(-4.48%) |
Aug 09, 2011 | 35.21 | 36.58 | 33.34 | 36.54 | 1,284,247 | +2.85(+8.47%) |
Aug 08, 2011 | 36.27 | 37.09 | 33.61 | 33.69 | 879,437 | -4.05(-10.74%) |
Aug 05, 2011 | 39.60 | 39.60 | 36.78 | 37.74 | 890,251 | -1.13(-2.90%) |
Aug 04, 2011 | 41.27 | 41.27 | 38.84 | 38.87 | 1,114,222 | -3.05(-7.28%) |
Aug 03, 2011 | 42.58 | 42.58 | 40.91 | 41.92 | 695,006 | -0.50(-1.18%) |
Aug 02, 2011 | 43.75 | 44.43 | 42.33 | 42.42 | 657,824 | -1.77(-4.00%) |