Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.07 | 40.66 | 39.89 | 40.40 | 47,119 | -0.36(-0.88%) |
Oct 28, 2011 | 40.33 | 40.79 | 40.25 | 40.76 | 23,424 | -0.12(-0.29%) |
Oct 27, 2011 | 40.77 | 41.10 | 40.40 | 40.88 | 38,573 | +1.20(+3.02%) |
Oct 26, 2011 | 40.27 | 40.30 | 39.33 | 39.68 | 50,602 | -0.53(-1.32%) |
Oct 25, 2011 | 40.37 | 40.65 | 40.14 | 40.21 | 67,956 | +0.30(+0.75%) |
Oct 24, 2011 | 38.80 | 40.00 | 38.80 | 39.91 | 51,402 | +1.24(+3.21%) |
Oct 21, 2011 | 38.88 | 39.28 | 38.44 | 38.67 | 17,191 | +0.49(+1.28%) |
Oct 20, 2011 | 38.12 | 38.33 | 37.31 | 38.18 | 37,112 | +0.01(+0.02%) |
Oct 19, 2011 | 39.00 | 39.50 | 38.05 | 38.17 | 25,222 | -0.93(-2.38%) |
Oct 18, 2011 | 38.62 | 39.30 | 38.48 | 39.10 | 30,623 | +0.79(+2.06%) |
Oct 17, 2011 | 38.25 | 38.40 | 38.09 | 38.31 | 12,242 | -0.31(-0.80%) |
Oct 14, 2011 | 38.50 | 38.66 | 38.27 | 38.62 | 14,798 | +1.09(+2.90%) |
Oct 13, 2011 | 37.44 | 37.67 | 37.10 | 37.53 | 33,518 | -0.23(-0.61%) |
Oct 12, 2011 | 38.23 | 38.23 | 37.76 | 37.76 | 5,704 | -0.07(-0.19%) |
Oct 11, 2011 | 37.97 | 38.26 | 36.90 | 37.83 | 28,703 | -0.17(-0.45%) |
Oct 10, 2011 | 37.50 | 38.01 | 37.50 | 38.00 | 13,738 | +1.32(+3.60%) |
Oct 07, 2011 | 36.79 | 37.04 | 36.14 | 36.68 | 27,257 | +0.00(+0.00%) |
Oct 06, 2011 | 35.82 | 36.76 | 35.82 | 36.68 | 38,305 | +1.21(+3.41%) |
Oct 05, 2011 | 34.68 | 35.50 | 34.47 | 35.47 | 37,108 | +1.11(+3.23%) |
Oct 04, 2011 | 33.82 | 34.64 | 33.65 | 34.36 | 46,075 | -0.03(-0.09%) |
Oct 03, 2011 | 34.48 | 35.40 | 34.39 | 34.39 | 51,000 | -0.74(-2.11%) |
Sep 30, 2011 | 38.13 | 38.13 | 35.08 | 35.13 | 89,228 | -1.66(-4.53%) |
Sep 29, 2011 | 37.17 | 37.47 | 36.62 | 36.80 | 33,300 | +0.59(+1.64%) |
Sep 28, 2011 | 37.50 | 37.50 | 36.09 | 36.20 | 24,164 | -1.18(-3.16%) |
Sep 27, 2011 | 37.04 | 37.81 | 37.04 | 37.38 | 144,875 | +1.03(+2.83%) |
Sep 26, 2011 | 36.61 | 36.61 | 35.10 | 36.35 | 32,434 | +0.27(+0.75%) |
Sep 23, 2011 | 35.50 | 36.19 | 35.40 | 36.08 | 80,884 | +0.07(+0.19%) |
Sep 22, 2011 | 36.35 | 36.76 | 35.78 | 36.01 | 82,332 | -2.19(-5.73%) |
Sep 21, 2011 | 38.85 | 39.35 | 38.20 | 38.20 | 33,041 | -0.49(-1.27%) |
Sep 20, 2011 | 38.58 | 39.12 | 38.42 | 38.69 | 14,608 | +0.28(+0.73%) |
Sep 19, 2011 | 38.50 | 38.62 | 38.10 | 38.41 | 17,475 | -1.05(-2.66%) |
Sep 16, 2011 | 39.99 | 40.07 | 39.24 | 39.46 | 9,720 | -0.47(-1.18%) |
Sep 15, 2011 | 40.00 | 40.18 | 39.87 | 39.93 | 227,116 | +0.38(+0.96%) |
Sep 14, 2011 | 39.91 | 39.96 | 39.29 | 39.55 | 30,070 | -0.44(-1.10%) |
Sep 13, 2011 | 39.55 | 40.19 | 39.55 | 39.99 | 13,709 | +0.42(+1.06%) |
Sep 12, 2011 | 39.04 | 39.72 | 38.66 | 39.57 | 31,334 | +0.52(+1.33%) |
Sep 09, 2011 | 39.00 | 39.11 | 38.50 | 39.05 | 13,908 | -0.72(-1.81%) |
Sep 08, 2011 | 39.88 | 40.25 | 39.69 | 39.77 | 38,250 | -0.16(-0.40%) |
Sep 07, 2011 | 39.38 | 40.20 | 39.38 | 39.93 | 14,996 | +1.05(+2.70%) |
Sep 06, 2011 | 37.46 | 38.88 | 37.46 | 38.88 | 51,312 | -0.11(-0.28%) |
Sep 02, 2011 | 38.80 | 39.23 | 38.45 | 38.99 | 36,035 | -0.90(-2.26%) |
Sep 01, 2011 | 39.90 | 40.28 | 39.81 | 39.89 | 215,518 | -0.06(-0.15%) |
Aug 31, 2011 | 39.99 | 40.15 | 39.84 | 39.95 | 22,844 | -0.05(-0.12%) |
Aug 30, 2011 | 39.45 | 40.15 | 39.35 | 40.00 | 53,126 | +0.56(+1.42%) |
Aug 29, 2011 | 39.11 | 39.50 | 39.11 | 39.44 | 24,755 | +0.75(+1.94%) |
Aug 26, 2011 | 38.01 | 38.75 | 37.93 | 38.69 | 32,822 | +0.19(+0.49%) |
Aug 25, 2011 | 38.75 | 39.15 | 37.75 | 38.50 | 67,857 | -0.16(-0.41%) |
Aug 24, 2011 | 38.53 | 39.07 | 38.53 | 38.66 | 30,196 | -0.34(-0.87%) |
Aug 23, 2011 | 38.61 | 39.01 | 37.99 | 39.00 | 160,863 | +0.87(+2.28%) |
Aug 22, 2011 | 37.98 | 38.30 | 37.20 | 38.13 | 40,030 | +0.65(+1.73%) |
Aug 19, 2011 | 36.87 | 37.97 | 36.84 | 37.48 | 91,840 | +0.53(+1.44%) |
Aug 18, 2011 | 38.58 | 38.58 | 36.80 | 36.95 | 131,440 | -2.65(-6.69%) |
Aug 17, 2011 | 39.80 | 40.24 | 39.55 | 39.60 | 35,111 | +0.20(+0.51%) |
Aug 16, 2011 | 39.34 | 39.64 | 39.00 | 39.40 | 22,115 | -0.46(-1.15%) |
Aug 15, 2011 | 39.16 | 39.89 | 39.16 | 39.86 | 82,257 | +1.09(+2.81%) |
Aug 12, 2011 | 39.50 | 39.61 | 38.70 | 38.77 | 131,053 | -0.08(-0.21%) |
Aug 11, 2011 | 37.91 | 39.00 | 37.33 | 38.85 | 80,906 | +1.70(+4.58%) |
Aug 10, 2011 | 36.97 | 37.89 | 36.47 | 37.15 | 95,031 | +0.03(+0.08%) |
Aug 09, 2011 | 38.21 | 37.87 | 35.76 | 37.12 | 180,065 | -0.04(-0.11%) |
Aug 08, 2011 | 38.21 | 38.70 | 36.90 | 37.16 | 151,411 | -2.75(-6.89%) |
Aug 05, 2011 | 39.91 | 40.21 | 38.69 | 39.91 | 295,312 | +0.38(+0.96%) |
Aug 04, 2011 | 41.82 | 41.82 | 39.44 | 39.53 | 128,241 | -2.36(-5.63%) |
Aug 03, 2011 | 42.55 | 42.56 | 41.72 | 41.89 | 60,966 | -0.65(-1.53%) |
Aug 02, 2011 | 43.07 | 43.42 | 42.54 | 42.54 | 104,529 | -0.92(-2.12%) |