Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.76 | 43.47 | 42.51 | 42.59 | 134,028 | -1.05(-2.41%) |
Oct 28, 2011 | 44.00 | 44.73 | 43.62 | 43.64 | 179,043 | -0.64(-1.45%) |
Oct 27, 2011 | 42.00 | 44.47 | 41.54 | 44.28 | 396,951 | +3.28(+8.00%) |
Oct 26, 2011 | 40.87 | 41.38 | 39.71 | 41.00 | 124,308 | +0.73(+1.81%) |
Oct 25, 2011 | 41.50 | 41.71 | 40.06 | 40.27 | 195,691 | -1.42(-3.41%) |
Oct 24, 2011 | 40.58 | 41.74 | 40.26 | 41.69 | 149,570 | +1.20(+2.96%) |
Oct 21, 2011 | 40.00 | 40.54 | 39.50 | 40.49 | 226,369 | +0.67(+1.68%) |
Oct 20, 2011 | 38.19 | 39.97 | 38.19 | 39.82 | 460,393 | +1.80(+4.73%) |
Oct 19, 2011 | 38.44 | 38.81 | 37.75 | 38.02 | 255,482 | -0.60(-1.55%) |
Oct 18, 2011 | 36.98 | 38.90 | 36.62 | 38.62 | 254,936 | +1.76(+4.77%) |
Oct 17, 2011 | 37.90 | 37.93 | 36.67 | 36.86 | 301,473 | -1.40(-3.66%) |
Oct 14, 2011 | 37.35 | 38.34 | 36.55 | 38.26 | 181,861 | +1.29(+3.49%) |
Oct 13, 2011 | 37.27 | 37.74 | 36.50 | 36.97 | 165,130 | -0.56(-1.49%) |
Oct 12, 2011 | 37.16 | 37.80 | 36.81 | 37.53 | 197,091 | +0.81(+2.21%) |
Oct 11, 2011 | 35.97 | 36.92 | 35.70 | 36.72 | 140,006 | +0.50(+1.38%) |
Oct 10, 2011 | 35.34 | 36.99 | 35.34 | 36.22 | 189,081 | +1.62(+4.68%) |
Oct 07, 2011 | 35.96 | 35.96 | 34.36 | 34.60 | 143,047 | -1.33(-3.70%) |
Oct 06, 2011 | 35.06 | 36.08 | 34.91 | 35.93 | 165,626 | +0.98(+2.80%) |
Oct 05, 2011 | 34.42 | 35.31 | 33.94 | 34.95 | 114,182 | +0.52(+1.51%) |
Oct 04, 2011 | 31.61 | 34.45 | 31.57 | 34.43 | 298,616 | +2.62(+8.24%) |
Oct 03, 2011 | 33.11 | 33.76 | 31.81 | 31.81 | 246,696 | -1.50(-4.50%) |
Sep 30, 2011 | 34.58 | 35.00 | 33.28 | 33.31 | 224,193 | -1.97(-5.58%) |
Sep 29, 2011 | 35.39 | 35.69 | 34.03 | 35.28 | 145,754 | +0.74(+2.14%) |
Sep 28, 2011 | 36.57 | 36.79 | 34.53 | 34.54 | 228,456 | -1.96(-5.37%) |
Sep 27, 2011 | 35.71 | 37.57 | 35.36 | 36.50 | 183,487 | +1.48(+4.23%) |
Sep 26, 2011 | 34.18 | 35.09 | 33.86 | 35.02 | 102,576 | +1.05(+3.09%) |
Sep 23, 2011 | 33.34 | 34.33 | 33.08 | 33.97 | 133,744 | +0.57(+1.71%) |
Sep 22, 2011 | 33.38 | 34.02 | 32.63 | 33.40 | 260,230 | -1.02(-2.96%) |
Sep 21, 2011 | 35.02 | 35.93 | 34.29 | 34.42 | 155,185 | -0.60(-1.71%) |
Sep 20, 2011 | 35.44 | 35.98 | 34.98 | 35.02 | 135,725 | -0.24(-0.68%) |
Sep 19, 2011 | 35.43 | 35.77 | 34.65 | 35.26 | 216,900 | -0.78(-2.16%) |
Sep 16, 2011 | 36.47 | 36.88 | 35.52 | 36.04 | 188,714 | -0.19(-0.52%) |
Sep 15, 2011 | 36.02 | 36.42 | 35.19 | 36.23 | 155,003 | +0.55(+1.54%) |
Sep 14, 2011 | 35.92 | 36.08 | 35.00 | 35.68 | 236,647 | +0.17(+0.48%) |
Sep 13, 2011 | 34.74 | 35.66 | 34.31 | 35.51 | 189,932 | +0.88(+2.54%) |
Sep 12, 2011 | 33.24 | 34.70 | 33.06 | 34.63 | 155,084 | +0.96(+2.85%) |
Sep 09, 2011 | 34.56 | 34.92 | 33.18 | 33.67 | 175,973 | -1.30(-3.72%) |
Sep 08, 2011 | 35.17 | 35.83 | 34.75 | 34.97 | 154,129 | -0.40(-1.13%) |
Sep 07, 2011 | 33.74 | 35.40 | 33.56 | 35.37 | 210,171 | +2.14(+6.44%) |
Sep 06, 2011 | 32.81 | 33.32 | 32.37 | 33.23 | 392,733 | -0.59(-1.74%) |
Sep 02, 2011 | 34.94 | 35.42 | 33.33 | 33.82 | 312,643 | -1.85(-5.19%) |
Sep 01, 2011 | 35.64 | 36.41 | 35.28 | 35.67 | 237,026 | +0.17(+0.48%) |
Aug 31, 2011 | 36.35 | 36.51 | 35.16 | 35.50 | 164,599 | -0.61(-1.69%) |
Aug 30, 2011 | 35.44 | 36.55 | 35.25 | 36.11 | 240,934 | +0.54(+1.52%) |
Aug 29, 2011 | 34.19 | 35.65 | 34.09 | 35.57 | 243,915 | +1.67(+4.93%) |
Aug 26, 2011 | 32.29 | 34.08 | 32.01 | 33.90 | 196,401 | +1.40(+4.31%) |
Aug 25, 2011 | 33.87 | 34.12 | 32.28 | 32.50 | 191,034 | -1.11(-3.30%) |
Aug 24, 2011 | 32.95 | 33.74 | 32.54 | 33.61 | 228,823 | +0.77(+2.34%) |
Aug 23, 2011 | 31.73 | 32.90 | 31.18 | 32.84 | 387,976 | +1.23(+3.89%) |
Aug 22, 2011 | 32.41 | 32.47 | 31.40 | 31.61 | 202,867 | +0.07(+0.22%) |
Aug 19, 2011 | 32.33 | 33.09 | 31.54 | 31.54 | 501,493 | -1.27(-3.87%) |
Aug 18, 2011 | 33.86 | 33.86 | 32.44 | 32.81 | 796,130 | -1.85(-5.34%) |
Aug 17, 2011 | 34.99 | 35.40 | 34.17 | 34.66 | 346,009 | +0.03(+0.09%) |
Aug 16, 2011 | 35.00 | 35.08 | 34.39 | 34.63 | 261,401 | -0.62(-1.76%) |
Aug 15, 2011 | 34.49 | 35.26 | 34.25 | 35.25 | 502,427 | +0.99(+2.89%) |
Aug 12, 2011 | 34.60 | 35.12 | 33.69 | 34.26 | 362,026 | +0.09(+0.26%) |
Aug 11, 2011 | 33.76 | 34.81 | 33.45 | 34.17 | 545,329 | +0.62(+1.85%) |
Aug 10, 2011 | 33.61 | 34.80 | 32.96 | 33.55 | 543,615 | -1.15(-3.31%) |
Aug 09, 2011 | 34.11 | 34.80 | 31.85 | 34.70 | 849,535 | +1.12(+3.34%) |
Aug 08, 2011 | 36.31 | 36.46 | 33.55 | 33.58 | 602,142 | -4.09(-10.86%) |
Aug 05, 2011 | 40.44 | 40.95 | 37.19 | 37.67 | 767,610 | -2.99(-7.35%) |
Aug 04, 2011 | 43.08 | 43.53 | 40.66 | 40.66 | 498,555 | -3.10(-7.08%) |
Aug 03, 2011 | 43.44 | 43.83 | 42.70 | 43.76 | 267,047 | +0.53(+1.23%) |
Aug 02, 2011 | 44.26 | 45.10 | 43.22 | 43.23 | 385,054 | -1.41(-3.16%) |