Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.95 | 42.00 | 40.90 | 40.90 | 203,467 | -1.16(-2.76%) |
Oct 28, 2011 | 42.16 | 42.22 | 41.84 | 42.06 | 292,019 | +0.25(+0.60%) |
Oct 27, 2011 | 41.81 | 42.09 | 41.40 | 41.81 | 203,290 | +1.14(+2.80%) |
Oct 26, 2011 | 40.80 | 40.94 | 40.05 | 40.67 | 240,364 | +0.66(+1.65%) |
Oct 25, 2011 | 40.22 | 40.40 | 39.85 | 40.01 | 266,392 | -0.84(-2.06%) |
Oct 24, 2011 | 40.08 | 40.90 | 40.08 | 40.85 | 446,041 | +0.08(+0.20%) |
Oct 21, 2011 | 40.73 | 40.95 | 40.45 | 40.77 | 159,973 | +0.57(+1.42%) |
Oct 20, 2011 | 40.34 | 40.47 | 39.60 | 40.20 | 251,640 | +1.02(+2.60%) |
Oct 19, 2011 | 39.65 | 39.73 | 39.05 | 39.18 | 387,599 | -1.02(-2.54%) |
Oct 18, 2011 | 39.53 | 40.74 | 39.14 | 40.20 | 298,938 | +1.13(+2.89%) |
Oct 17, 2011 | 39.48 | 39.60 | 39.07 | 39.07 | 407,648 | -1.03(-2.57%) |
Oct 14, 2011 | 39.87 | 40.24 | 39.80 | 40.10 | 351,682 | +0.70(+1.78%) |
Oct 13, 2011 | 39.30 | 39.54 | 38.83 | 39.40 | 754,881 | -1.65(-4.02%) |
Oct 12, 2011 | 41.03 | 41.45 | 40.75 | 41.05 | 309,962 | -0.19(-0.46%) |
Oct 11, 2011 | 40.91 | 41.25 | 40.82 | 41.24 | 148,004 | -0.15(-0.36%) |
Oct 10, 2011 | 41.05 | 41.58 | 40.98 | 41.39 | 143,469 | +1.19(+2.96%) |
Oct 07, 2011 | 40.10 | 40.90 | 40.06 | 40.20 | 204,514 | +0.02(+0.05%) |
Oct 06, 2011 | 38.97 | 40.18 | 38.85 | 40.18 | 128,803 | +0.68(+1.72%) |
Oct 05, 2011 | 39.00 | 39.50 | 38.77 | 39.50 | 162,773 | -0.60(-1.50%) |
Oct 04, 2011 | 39.59 | 40.10 | 39.01 | 40.10 | 195,651 | +0.94(+2.40%) |
Oct 03, 2011 | 39.97 | 40.32 | 39.16 | 39.16 | 534,864 | -1.06(-2.64%) |
Sep 30, 2011 | 40.50 | 40.95 | 40.22 | 40.22 | 226,472 | -0.38(-0.94%) |
Sep 29, 2011 | 40.83 | 41.00 | 40.05 | 40.60 | 405,016 | +0.84(+2.11%) |
Sep 28, 2011 | 40.44 | 40.83 | 39.61 | 39.76 | 671,222 | -0.35(-0.87%) |
Sep 27, 2011 | 40.13 | 40.66 | 39.90 | 40.11 | 950,814 | +1.07(+2.74%) |
Sep 26, 2011 | 38.67 | 39.17 | 38.20 | 39.04 | 393,719 | +1.00(+2.63%) |
Sep 23, 2011 | 37.08 | 38.10 | 37.08 | 38.04 | 388,123 | +0.72(+1.93%) |
Sep 22, 2011 | 37.05 | 37.45 | 36.76 | 37.32 | 263,343 | -0.83(-2.18%) |
Sep 21, 2011 | 38.47 | 39.16 | 38.02 | 38.15 | 293,066 | -0.35(-0.91%) |
Sep 20, 2011 | 38.65 | 39.00 | 38.30 | 38.50 | 260,292 | +0.26(+0.68%) |
Sep 19, 2011 | 38.10 | 38.45 | 37.75 | 38.24 | 1,066,038 | -1.01(-2.57%) |
Sep 16, 2011 | 39.25 | 39.50 | 39.00 | 39.25 | 156,909 | -0.75(-1.88%) |
Sep 15, 2011 | 39.95 | 40.12 | 39.55 | 40.00 | 295,546 | +0.60(+1.52%) |
Sep 14, 2011 | 39.35 | 39.70 | 38.81 | 39.40 | 442,421 | +0.57(+1.47%) |
Sep 13, 2011 | 38.70 | 39.05 | 38.55 | 38.83 | 396,894 | -0.32(-0.82%) |
Sep 12, 2011 | 38.59 | 39.16 | 38.15 | 39.15 | 255,898 | -0.60(-1.51%) |
Sep 09, 2011 | 40.20 | 40.34 | 39.39 | 39.75 | 194,410 | -0.72(-1.78%) |
Sep 08, 2011 | 41.12 | 41.39 | 40.42 | 40.47 | 417,083 | -1.19(-2.86%) |
Sep 07, 2011 | 41.31 | 41.66 | 41.14 | 41.66 | 205,100 | +0.41(+0.99%) |
Sep 06, 2011 | 40.83 | 41.40 | 40.62 | 41.25 | 285,368 | -2.55(-5.82%) |
Sep 02, 2011 | 44.13 | 44.42 | 43.65 | 43.80 | 145,073 | -0.89(-1.99%) |
Sep 01, 2011 | 45.00 | 45.10 | 44.54 | 44.69 | 378,980 | +0.94(+2.15%) |
Aug 31, 2011 | 43.57 | 44.11 | 43.27 | 43.75 | 432,241 | +1.14(+2.68%) |
Aug 30, 2011 | 42.51 | 42.70 | 42.25 | 42.61 | 446,420 | +0.11(+0.26%) |
Aug 29, 2011 | 42.22 | 42.50 | 42.01 | 42.50 | 574,776 | -0.15(-0.35%) |
Aug 26, 2011 | 41.67 | 42.75 | 41.30 | 42.65 | 1,277,660 | +0.11(+0.26%) |
Aug 25, 2011 | 42.53 | 42.69 | 42.05 | 42.54 | 1,385,535 | -0.36(-0.84%) |
Aug 24, 2011 | 42.76 | 43.17 | 42.45 | 42.90 | 1,123,973 | -0.05(-0.12%) |
Aug 23, 2011 | 42.15 | 42.95 | 41.94 | 42.95 | 326,077 | +1.27(+3.05%) |
Aug 22, 2011 | 42.41 | 42.41 | 41.50 | 41.68 | 411,699 | +0.93(+2.28%) |
Aug 19, 2011 | 40.62 | 41.50 | 40.50 | 40.75 | 600,490 | -0.11(-0.27%) |
Aug 18, 2011 | 41.48 | 41.60 | 40.56 | 40.86 | 1,020,128 | -1.18(-2.81%) |
Aug 17, 2011 | 42.28 | 42.60 | 41.85 | 42.04 | 687,288 | +0.69(+1.67%) |
Aug 16, 2011 | 41.62 | 41.85 | 40.96 | 41.35 | 229,348 | +0.23(+0.56%) |
Aug 15, 2011 | 40.93 | 41.32 | 40.72 | 41.12 | 286,785 | +0.44(+1.08%) |
Aug 12, 2011 | 40.65 | 41.20 | 40.12 | 40.68 | 217,486 | +0.56(+1.40%) |
Aug 11, 2011 | 38.18 | 40.58 | 38.18 | 40.12 | 904,062 | +0.17(+0.43%) |
Aug 10, 2011 | 42.00 | 42.00 | 39.55 | 39.95 | 659,270 | -2.84(-6.64%) |
Aug 09, 2011 | 41.31 | 42.85 | 40.70 | 42.79 | 720,165 | +2.54(+6.31%) |
Aug 08, 2011 | 41.25 | 41.56 | 39.75 | 40.25 | 418,103 | -2.21(-5.20%) |
Aug 05, 2011 | 42.58 | 42.80 | 41.21 | 42.46 | 423,171 | -0.06(-0.14%) |
Aug 04, 2011 | 44.10 | 44.20 | 42.50 | 42.52 | 397,731 | -2.13(-4.77%) |
Aug 03, 2011 | 44.95 | 45.06 | 44.33 | 44.65 | 1,404,175 | +0.62(+1.41%) |
Aug 02, 2011 | 43.95 | 44.42 | 43.65 | 44.03 | 2,484,975 | -0.67(-1.50%) |