Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.50 | 37.97 | 37.34 | 37.71 | 371,796 | -0.18(-0.48%) |
Oct 28, 2011 | 38.63 | 38.63 | 37.56 | 37.89 | 515,238 | -0.71(-1.84%) |
Oct 27, 2011 | 39.37 | 39.94 | 37.66 | 38.60 | 805,453 | +1.18(+3.15%) |
Oct 26, 2011 | 39.90 | 40.00 | 35.95 | 37.42 | 1,561,268 | -2.17(-5.48%) |
Oct 25, 2011 | 41.02 | 41.21 | 39.50 | 39.59 | 489,311 | -1.87(-4.51%) |
Oct 24, 2011 | 39.98 | 41.64 | 39.57 | 41.46 | 589,244 | +1.66(+4.17%) |
Oct 21, 2011 | 38.37 | 40.00 | 37.87 | 39.80 | 495,979 | +2.11(+5.60%) |
Oct 20, 2011 | 37.89 | 38.31 | 36.87 | 37.69 | 447,934 | +0.07(+0.19%) |
Oct 19, 2011 | 37.90 | 38.85 | 37.38 | 37.62 | 303,620 | -0.43(-1.13%) |
Oct 18, 2011 | 37.45 | 38.51 | 36.82 | 38.05 | 446,622 | +0.77(+2.07%) |
Oct 17, 2011 | 36.43 | 37.48 | 36.19 | 37.28 | 343,293 | +0.58(+1.58%) |
Oct 14, 2011 | 35.95 | 36.98 | 35.20 | 36.70 | 720,600 | +1.22(+3.44%) |
Oct 13, 2011 | 34.94 | 36.13 | 34.94 | 35.48 | 536,106 | +0.24(+0.68%) |
Oct 12, 2011 | 38.39 | 38.39 | 34.49 | 35.24 | 2,259,443 | -3.01(-7.87%) |
Oct 11, 2011 | 39.84 | 39.84 | 37.57 | 38.25 | 402,914 | -1.80(-4.49%) |
Oct 10, 2011 | 38.69 | 40.14 | 38.48 | 40.05 | 178,632 | +2.02(+5.31%) |
Oct 07, 2011 | 39.26 | 39.87 | 37.67 | 38.03 | 318,415 | -1.19(-3.03%) |
Oct 06, 2011 | 39.16 | 39.27 | 38.30 | 39.22 | 209,476 | +0.89(+2.32%) |
Oct 05, 2011 | 38.23 | 39.02 | 37.42 | 38.33 | 282,120 | +0.22(+0.58%) |
Oct 04, 2011 | 36.16 | 38.24 | 35.78 | 38.11 | 316,602 | +1.82(+5.02%) |
Oct 03, 2011 | 36.80 | 38.00 | 36.19 | 36.29 | 423,282 | -1.15(-3.07%) |
Sep 30, 2011 | 37.29 | 37.78 | 36.87 | 37.44 | 395,100 | -0.59(-1.55%) |
Sep 29, 2011 | 38.70 | 38.85 | 35.88 | 38.03 | 357,752 | +0.02(+0.05%) |
Sep 28, 2011 | 39.28 | 39.69 | 37.95 | 38.01 | 169,804 | -1.24(-3.16%) |
Sep 27, 2011 | 40.57 | 40.57 | 38.83 | 39.25 | 464,342 | -0.89(-2.22%) |
Sep 26, 2011 | 40.04 | 40.64 | 39.65 | 40.14 | 402,617 | +0.38(+0.96%) |
Sep 23, 2011 | 38.76 | 39.90 | 38.49 | 39.76 | 217,122 | +0.89(+2.29%) |
Sep 22, 2011 | 37.57 | 39.40 | 37.13 | 38.87 | 395,832 | -0.06(-0.15%) |
Sep 21, 2011 | 41.14 | 41.21 | 38.88 | 38.93 | 393,689 | -2.06(-5.03%) |
Sep 20, 2011 | 43.00 | 43.44 | 40.97 | 40.99 | 316,768 | -1.64(-3.85%) |
Sep 19, 2011 | 41.02 | 42.96 | 40.49 | 42.63 | 288,330 | +0.79(+1.89%) |
Sep 16, 2011 | 41.79 | 41.99 | 40.79 | 41.84 | 567,223 | +0.29(+0.70%) |
Sep 15, 2011 | 42.16 | 42.16 | 41.24 | 41.55 | 180,604 | +0.22(+0.53%) |
Sep 14, 2011 | 41.99 | 42.17 | 41.16 | 41.33 | 235,232 | +0.01(+0.02%) |
Sep 13, 2011 | 41.06 | 41.83 | 40.56 | 41.32 | 242,479 | +0.34(+0.83%) |
Sep 12, 2011 | 39.40 | 41.16 | 39.05 | 40.98 | 294,304 | +1.15(+2.89%) |
Sep 09, 2011 | 42.18 | 42.59 | 39.68 | 39.83 | 692,263 | -2.84(-6.66%) |
Sep 08, 2011 | 45.87 | 46.03 | 42.42 | 42.67 | 860,622 | -3.67(-7.92%) |
Sep 07, 2011 | 44.19 | 46.40 | 43.94 | 46.34 | 406,134 | +2.88(+6.63%) |
Sep 06, 2011 | 42.44 | 44.17 | 42.15 | 43.46 | 474,752 | -0.63(-1.43%) |
Sep 02, 2011 | 42.54 | 44.38 | 42.54 | 44.09 | 442,129 | +0.29(+0.66%) |
Sep 01, 2011 | 44.37 | 44.96 | 43.70 | 43.80 | 397,954 | -0.50(-1.13%) |
Aug 31, 2011 | 45.58 | 45.80 | 43.50 | 44.30 | 456,825 | -0.79(-1.75%) |
Aug 30, 2011 | 44.10 | 45.58 | 43.72 | 45.09 | 412,195 | +0.71(+1.60%) |
Aug 29, 2011 | 42.99 | 44.41 | 42.82 | 44.38 | 256,429 | +1.83(+4.30%) |
Aug 26, 2011 | 41.27 | 42.70 | 40.22 | 42.55 | 259,571 | +1.14(+2.75%) |
Aug 25, 2011 | 43.24 | 43.82 | 41.25 | 41.41 | 278,383 | -1.32(-3.09%) |
Aug 24, 2011 | 42.20 | 43.23 | 41.99 | 42.73 | 159,478 | +0.46(+1.09%) |
Aug 23, 2011 | 40.24 | 42.45 | 39.82 | 42.27 | 305,677 | +2.22(+5.54%) |
Aug 22, 2011 | 39.89 | 40.60 | 39.29 | 40.05 | 295,411 | +1.10(+2.82%) |
Aug 19, 2011 | 37.56 | 39.39 | 37.53 | 38.95 | 499,341 | +0.54(+1.41%) |
Aug 18, 2011 | 39.18 | 39.72 | 38.00 | 38.41 | 529,730 | -2.15(-5.30%) |
Aug 17, 2011 | 41.40 | 41.89 | 40.01 | 40.56 | 248,393 | -0.47(-1.15%) |
Aug 16, 2011 | 40.70 | 41.38 | 40.70 | 41.03 | 436,615 | -0.27(-0.65%) |
Aug 15, 2011 | 40.35 | 41.33 | 39.32 | 41.30 | 319,917 | +1.27(+3.17%) |
Aug 12, 2011 | 40.68 | 41.06 | 39.01 | 40.03 | 488,872 | -0.15(-0.37%) |
Aug 11, 2011 | 40.19 | 41.45 | 39.73 | 40.18 | 523,368 | +0.26(+0.65%) |
Aug 10, 2011 | 41.35 | 41.64 | 38.58 | 39.92 | 649,296 | -2.36(-5.58%) |
Aug 09, 2011 | 39.84 | 42.48 | 38.40 | 42.28 | 547,557 | +3.53(+9.11%) |
Aug 08, 2011 | 39.84 | 41.67 | 38.70 | 38.75 | 480,278 | -2.32(-5.65%) |
Aug 05, 2011 | 41.40 | 42.19 | 39.42 | 41.07 | 347,747 | +0.21(+0.51%) |
Aug 04, 2011 | 42.69 | 42.75 | 40.57 | 40.86 | 463,273 | -2.66(-6.11%) |
Aug 03, 2011 | 43.28 | 44.13 | 42.78 | 43.52 | 409,776 | +0.22(+0.51%) |
Aug 02, 2011 | 43.50 | 44.15 | 43.22 | 43.30 | 570,532 | -0.47(-1.07%) |