Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.05 | 39.65 | 38.51 | 38.73 | 105,630 | -1.03(-2.59%) |
Oct 28, 2011 | 40.38 | 40.49 | 39.44 | 39.76 | 165,668 | -0.62(-1.54%) |
Oct 27, 2011 | 38.58 | 41.00 | 38.15 | 40.38 | 294,741 | +3.10(+8.32%) |
Oct 26, 2011 | 37.95 | 37.95 | 36.70 | 37.28 | 172,479 | +0.20(+0.54%) |
Oct 25, 2011 | 38.24 | 38.24 | 36.99 | 37.08 | 181,988 | -1.36(-3.54%) |
Oct 24, 2011 | 37.17 | 38.53 | 37.16 | 38.44 | 113,611 | +1.30(+3.50%) |
Oct 21, 2011 | 36.85 | 37.29 | 36.25 | 37.14 | 148,554 | +1.15(+3.20%) |
Oct 20, 2011 | 35.80 | 36.28 | 34.86 | 35.99 | 142,539 | +0.24(+0.67%) |
Oct 19, 2011 | 36.94 | 37.63 | 35.64 | 35.75 | 149,525 | -1.37(-3.69%) |
Oct 18, 2011 | 36.09 | 37.48 | 36.04 | 37.12 | 179,202 | +1.05(+2.91%) |
Oct 17, 2011 | 36.73 | 36.99 | 35.91 | 36.07 | 216,801 | -1.11(-2.99%) |
Oct 14, 2011 | 36.93 | 37.20 | 36.17 | 37.18 | 152,187 | +0.64(+1.75%) |
Oct 13, 2011 | 36.10 | 36.61 | 35.72 | 36.54 | 149,752 | +0.08(+0.22%) |
Oct 12, 2011 | 35.78 | 36.61 | 35.53 | 36.46 | 287,433 | +0.96(+2.70%) |
Oct 11, 2011 | 35.16 | 35.97 | 35.02 | 35.50 | 157,521 | +0.12(+0.34%) |
Oct 10, 2011 | 34.55 | 35.38 | 34.35 | 35.38 | 169,031 | +1.63(+4.83%) |
Oct 07, 2011 | 34.81 | 34.87 | 33.44 | 33.75 | 215,484 | -0.94(-2.71%) |
Oct 06, 2011 | 33.62 | 34.73 | 33.62 | 34.69 | 208,066 | +0.88(+2.60%) |
Oct 05, 2011 | 33.36 | 34.00 | 33.00 | 33.81 | 146,676 | +0.65(+1.96%) |
Oct 04, 2011 | 30.74 | 33.34 | 30.47 | 33.16 | 519,975 | +1.99(+6.38%) |
Oct 03, 2011 | 32.54 | 33.00 | 30.55 | 31.17 | 582,684 | -1.45(-4.45%) |
Sep 30, 2011 | 32.65 | 33.45 | 32.53 | 32.62 | 276,728 | -0.67(-2.01%) |
Sep 29, 2011 | 33.03 | 33.61 | 32.47 | 33.29 | 218,054 | +0.93(+2.87%) |
Sep 28, 2011 | 33.54 | 33.60 | 32.36 | 32.36 | 255,435 | -1.08(-3.23%) |
Sep 27, 2011 | 33.67 | 34.30 | 33.17 | 33.44 | 170,339 | +0.60(+1.83%) |
Sep 26, 2011 | 31.46 | 33.05 | 31.46 | 32.84 | 262,539 | +1.01(+3.17%) |
Sep 23, 2011 | 31.04 | 31.91 | 31.04 | 31.83 | 167,724 | +0.72(+2.31%) |
Sep 22, 2011 | 30.45 | 31.33 | 30.45 | 31.11 | 289,396 | -0.44(-1.39%) |
Sep 21, 2011 | 33.64 | 33.91 | 31.50 | 31.55 | 161,747 | -2.24(-6.63%) |
Sep 20, 2011 | 34.95 | 35.10 | 33.66 | 33.79 | 134,360 | -0.91(-2.62%) |
Sep 19, 2011 | 34.53 | 35.03 | 34.20 | 34.70 | 126,481 | -0.56(-1.59%) |
Sep 16, 2011 | 35.31 | 35.57 | 35.08 | 35.26 | 211,017 | +0.21(+0.60%) |
Sep 15, 2011 | 35.08 | 35.12 | 34.32 | 35.05 | 253,097 | +0.44(+1.27%) |
Sep 14, 2011 | 33.89 | 35.06 | 33.39 | 34.61 | 178,512 | +0.76(+2.25%) |
Sep 13, 2011 | 33.52 | 34.15 | 33.20 | 33.85 | 311,149 | +0.61(+1.84%) |
Sep 12, 2011 | 33.22 | 33.74 | 32.93 | 33.24 | 395,272 | -0.58(-1.71%) |
Sep 09, 2011 | 34.95 | 35.33 | 33.50 | 33.82 | 194,838 | -1.63(-4.60%) |
Sep 08, 2011 | 35.62 | 36.31 | 35.20 | 35.45 | 156,199 | -0.71(-1.96%) |
Sep 07, 2011 | 36.00 | 36.50 | 35.66 | 36.16 | 406,056 | +0.75(+2.12%) |
Sep 06, 2011 | 35.12 | 35.56 | 34.60 | 35.41 | 302,985 | -0.96(-2.64%) |
Sep 02, 2011 | 37.96 | 38.12 | 36.15 | 36.37 | 285,166 | -2.69(-6.89%) |
Sep 01, 2011 | 40.03 | 40.25 | 38.75 | 39.06 | 198,757 | -0.82(-2.06%) |
Aug 31, 2011 | 40.25 | 40.93 | 39.63 | 39.88 | 218,199 | -0.15(-0.37%) |
Aug 30, 2011 | 39.41 | 40.21 | 39.00 | 40.03 | 129,051 | +0.47(+1.19%) |
Aug 29, 2011 | 38.23 | 39.80 | 38.23 | 39.56 | 216,622 | +1.92(+5.10%) |
Aug 26, 2011 | 36.46 | 37.69 | 35.80 | 37.64 | 206,314 | +0.81(+2.20%) |
Aug 25, 2011 | 37.47 | 37.61 | 36.63 | 36.83 | 271,439 | -0.32(-0.86%) |
Aug 24, 2011 | 37.18 | 37.50 | 36.43 | 37.15 | 322,321 | +0.01(+0.03%) |
Aug 23, 2011 | 36.36 | 37.14 | 36.05 | 37.14 | 330,589 | +1.06(+2.94%) |
Aug 22, 2011 | 37.04 | 37.09 | 35.94 | 36.08 | 190,784 | +0.03(+0.08%) |
Aug 19, 2011 | 35.52 | 36.75 | 35.51 | 36.05 | 200,908 | -0.12(-0.33%) |
Aug 18, 2011 | 37.49 | 37.49 | 35.83 | 36.17 | 245,640 | -2.51(-6.49%) |
Aug 17, 2011 | 38.92 | 39.30 | 38.36 | 38.68 | 125,110 | -0.01(-0.03%) |
Aug 16, 2011 | 38.43 | 39.02 | 37.99 | 38.69 | 210,634 | -0.20(-0.51%) |
Aug 15, 2011 | 38.16 | 38.95 | 38.16 | 38.89 | 134,020 | +1.11(+2.94%) |
Aug 12, 2011 | 37.82 | 37.94 | 36.90 | 37.78 | 102,540 | +0.45(+1.21%) |
Aug 11, 2011 | 35.33 | 38.07 | 35.17 | 37.33 | 266,312 | +1.98(+5.60%) |
Aug 10, 2011 | 37.57 | 38.67 | 35.10 | 35.35 | 285,595 | -3.57(-9.17%) |
Aug 09, 2011 | 38.64 | 39.00 | 35.52 | 38.92 | 310,771 | +2.67(+7.37%) |
Aug 08, 2011 | 38.64 | 39.46 | 36.19 | 36.25 | 340,811 | -3.60(-9.03%) |
Aug 05, 2011 | 41.49 | 41.49 | 38.96 | 39.85 | 551,102 | -1.08(-2.64%) |
Aug 04, 2011 | 41.78 | 42.33 | 40.73 | 40.93 | 489,117 | -1.38(-3.26%) |
Aug 03, 2011 | 42.35 | 42.66 | 41.03 | 42.31 | 163,405 | -0.04(-0.09%) |
Aug 02, 2011 | 41.93 | 43.58 | 41.93 | 42.35 | 249,135 | +0.15(+0.36%) |