Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.30 | 36.79 | 36.19 | 36.36 | 7,998 | -1.64(-4.32%) |
Oct 28, 2011 | 38.07 | 38.30 | 37.80 | 38.00 | 10,254 | +0.50(+1.33%) |
Oct 27, 2011 | 37.58 | 37.58 | 37.39 | 37.50 | 7,292 | +0.65(+1.76%) |
Oct 26, 2011 | 37.00 | 37.36 | 36.81 | 36.85 | 3,001 | -0.15(-0.41%) |
Oct 25, 2011 | 36.89 | 37.00 | 36.47 | 37.00 | 7,147 | -0.80(-2.12%) |
Oct 24, 2011 | 37.75 | 37.85 | 37.75 | 37.80 | 3,047 | -0.05(-0.13%) |
Oct 21, 2011 | 37.81 | 38.00 | 37.70 | 37.85 | 7,867 | +0.46(+1.23%) |
Oct 20, 2011 | 37.41 | 37.50 | 37.33 | 37.39 | 4,581 | -0.16(-0.43%) |
Oct 19, 2011 | 37.98 | 37.99 | 37.55 | 37.55 | 6,653 | +0.25(+0.67%) |
Oct 18, 2011 | 36.95 | 37.42 | 36.95 | 37.30 | 7,254 | -0.19(-0.51%) |
Oct 17, 2011 | 37.37 | 37.49 | 37.19 | 37.49 | 5,438 | -0.04(-0.11%) |
Oct 14, 2011 | 37.15 | 37.55 | 36.96 | 37.53 | 3,464 | +0.18(+0.48%) |
Oct 13, 2011 | 37.35 | 37.42 | 37.35 | 37.35 | 3,801 | -0.45(-1.19%) |
Oct 12, 2011 | 37.80 | 38.27 | 37.76 | 37.80 | 10,076 | +0.23(+0.61%) |
Oct 11, 2011 | 37.43 | 37.59 | 37.41 | 37.57 | 4,260 | -0.02(-0.05%) |
Oct 10, 2011 | 37.35 | 37.85 | 37.35 | 37.59 | 8,510 | +0.34(+0.91%) |
Oct 07, 2011 | 37.47 | 37.65 | 37.10 | 37.25 | 4,612 | -0.40(-1.06%) |
Oct 06, 2011 | 37.81 | 38.04 | 37.53 | 37.65 | 5,990 | -0.39(-1.03%) |
Oct 05, 2011 | 37.80 | 38.05 | 37.57 | 38.04 | 9,803 | -0.21(-0.55%) |
Oct 04, 2011 | 37.85 | 38.40 | 37.69 | 38.25 | 31,778 | -0.10(-0.26%) |
Oct 03, 2011 | 37.82 | 38.53 | 37.82 | 38.35 | 22,859 | +0.79(+2.10%) |
Sep 30, 2011 | 37.95 | 38.07 | 37.31 | 37.56 | 28,938 | +0.10(+0.27%) |
Sep 29, 2011 | 37.92 | 38.10 | 37.46 | 37.46 | 9,036 | -0.05(-0.13%) |
Sep 28, 2011 | 38.45 | 38.45 | 37.51 | 37.51 | 9,159 | +0.31(+0.83%) |
Sep 27, 2011 | 38.31 | 38.31 | 37.20 | 37.20 | 17,157 | -0.70(-1.85%) |
Sep 26, 2011 | 37.61 | 38.00 | 37.52 | 37.90 | 4,901 | +0.93(+2.52%) |
Sep 23, 2011 | 37.00 | 37.10 | 36.50 | 36.97 | 70,130 | +0.07(+0.19%) |
Sep 22, 2011 | 36.90 | 37.50 | 36.31 | 36.90 | 8,584 | +0.31(+0.85%) |
Sep 21, 2011 | 37.38 | 37.75 | 36.59 | 36.59 | 8,669 | -1.49(-3.91%) |
Sep 20, 2011 | 37.48 | 38.10 | 37.48 | 38.08 | 5,100 | +0.63(+1.68%) |
Sep 19, 2011 | 37.48 | 37.54 | 37.37 | 37.45 | 15,447 | -0.35(-0.93%) |
Sep 16, 2011 | 37.89 | 37.90 | 37.73 | 37.80 | 3,900 | -0.31(-0.81%) |
Sep 15, 2011 | 38.05 | 38.28 | 38.02 | 38.11 | 6,814 | +0.01(+0.03%) |
Sep 14, 2011 | 37.46 | 38.15 | 37.44 | 38.10 | 9,978 | +0.75(+2.01%) |
Sep 13, 2011 | 37.41 | 37.47 | 37.35 | 37.35 | 8,981 | +0.70(+1.91%) |
Sep 12, 2011 | 36.52 | 37.15 | 36.48 | 36.65 | 2,874 | +0.20(+0.55%) |
Sep 09, 2011 | 36.90 | 36.91 | 36.41 | 36.45 | 14,705 | -0.40(-1.09%) |
Sep 08, 2011 | 37.04 | 37.43 | 36.85 | 36.85 | 3,392 | +0.26(+0.71%) |
Sep 07, 2011 | 36.30 | 36.69 | 36.30 | 36.59 | 22,593 | +0.29(+0.80%) |
Sep 06, 2011 | 35.80 | 36.40 | 35.80 | 36.30 | 2,840 | -0.55(-1.49%) |
Sep 02, 2011 | 36.88 | 37.24 | 36.85 | 36.85 | 4,220 | -0.15(-0.41%) |
Sep 01, 2011 | 37.00 | 37.44 | 37.00 | 37.00 | 3,941 | -0.49(-1.31%) |
Aug 31, 2011 | 37.73 | 37.95 | 37.49 | 37.49 | 4,301 | +0.59(+1.60%) |
Aug 30, 2011 | 36.70 | 37.29 | 36.55 | 36.90 | 5,917 | -0.25(-0.67%) |
Aug 29, 2011 | 37.00 | 37.50 | 36.96 | 37.15 | 1,929 | +0.30(+0.81%) |
Aug 26, 2011 | 36.90 | 37.11 | 36.55 | 36.85 | 3,543 | +0.37(+1.01%) |
Aug 25, 2011 | 37.15 | 37.18 | 36.45 | 36.48 | 7,006 | -0.94(-2.51%) |
Aug 24, 2011 | 37.56 | 38.14 | 37.42 | 37.42 | 5,284 | -0.29(-0.77%) |
Aug 23, 2011 | 37.18 | 37.76 | 37.18 | 37.71 | 4,357 | +0.40(+1.07%) |
Aug 22, 2011 | 37.96 | 38.00 | 37.24 | 37.31 | 31,336 | -0.44(-1.17%) |
Aug 19, 2011 | 37.40 | 38.36 | 37.38 | 37.75 | 3,855 | +0.67(+1.81%) |
Aug 18, 2011 | 37.46 | 37.46 | 36.91 | 37.08 | 8,144 | -0.23(-0.62%) |
Aug 17, 2011 | 37.50 | 37.50 | 37.27 | 37.31 | 4,963 | -0.20(-0.53%) |
Aug 16, 2011 | 37.76 | 38.00 | 37.50 | 37.51 | 2,700 | -0.74(-1.93%) |
Aug 15, 2011 | 38.11 | 38.40 | 38.11 | 38.25 | 3,152 | +0.66(+1.76%) |
Aug 12, 2011 | 37.75 | 37.99 | 37.55 | 37.59 | 8,128 | -0.01(-0.03%) |
Aug 11, 2011 | 37.73 | 37.73 | 37.30 | 37.60 | 1,986 | +1.49(+4.13%) |
Aug 10, 2011 | 36.23 | 36.88 | 36.11 | 36.11 | 8,765 | -0.09(-0.25%) |
Aug 09, 2011 | 35.73 | 36.27 | 35.43 | 36.20 | 8,346 | +0.45(+1.26%) |
Aug 08, 2011 | 36.44 | 36.91 | 35.64 | 35.75 | 7,717 | -1.00(-2.72%) |
Aug 05, 2011 | 36.80 | 37.14 | 36.41 | 36.75 | 7,098 | +0.07(+0.19%) |
Aug 04, 2011 | 37.86 | 37.86 | 36.68 | 36.68 | 8,347 | -1.92(-4.97%) |
Aug 03, 2011 | 38.52 | 38.61 | 38.40 | 38.60 | 3,403 | +0.00(+0.00%) |
Aug 02, 2011 | 39.10 | 39.10 | 38.60 | 38.60 | 2,384 | -0.20(-0.52%) |