Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.58 | 38.73 | 37.71 | 38.25 | 699,090 | -0.33(-0.86%) |
Oct 28, 2011 | 38.31 | 38.86 | 38.00 | 38.58 | 1,098,717 | +0.06(+0.16%) |
Oct 27, 2011 | 39.30 | 39.34 | 38.35 | 38.52 | 1,290,708 | -0.05(-0.13%) |
Oct 26, 2011 | 38.24 | 38.92 | 37.82 | 38.57 | 1,217,705 | +1.09(+2.91%) |
Oct 25, 2011 | 37.75 | 38.34 | 37.00 | 37.48 | 805,627 | -0.14(-0.37%) |
Oct 24, 2011 | 36.77 | 37.64 | 36.57 | 37.62 | 558,644 | +0.98(+2.67%) |
Oct 21, 2011 | 36.74 | 36.74 | 36.30 | 36.64 | 825,461 | +0.33(+0.91%) |
Oct 20, 2011 | 36.67 | 36.68 | 35.84 | 36.31 | 315,200 | -0.05(-0.14%) |
Oct 19, 2011 | 36.48 | 36.85 | 36.17 | 36.36 | 546,087 | -0.03(-0.08%) |
Oct 18, 2011 | 36.66 | 36.80 | 35.80 | 36.39 | 788,755 | +0.04(+0.11%) |
Oct 17, 2011 | 35.52 | 36.49 | 35.52 | 36.35 | 852,415 | +0.64(+1.79%) |
Oct 14, 2011 | 35.44 | 35.80 | 34.89 | 35.71 | 568,891 | +0.76(+2.17%) |
Oct 13, 2011 | 35.68 | 35.68 | 33.88 | 34.95 | 1,258,545 | -0.79(-2.21%) |
Oct 12, 2011 | 36.46 | 36.46 | 35.50 | 35.74 | 982,801 | -0.27(-0.75%) |
Oct 11, 2011 | 34.95 | 36.20 | 34.59 | 36.01 | 782,659 | +1.02(+2.92%) |
Oct 10, 2011 | 34.65 | 35.12 | 34.40 | 34.99 | 616,490 | +0.75(+2.19%) |
Oct 07, 2011 | 34.93 | 35.45 | 34.11 | 34.24 | 1,279,279 | -0.50(-1.44%) |
Oct 06, 2011 | 34.21 | 34.81 | 34.19 | 34.74 | 1,389,384 | +1.75(+5.30%) |
Oct 05, 2011 | 32.20 | 33.46 | 31.25 | 32.99 | 744,263 | +0.92(+2.87%) |
Oct 04, 2011 | 32.55 | 32.76 | 30.78 | 32.07 | 1,306,077 | -0.96(-2.91%) |
Oct 03, 2011 | 34.73 | 34.78 | 33.00 | 33.03 | 980,657 | -1.75(-5.03%) |
Sep 30, 2011 | 35.16 | 35.26 | 34.78 | 34.78 | 532,707 | -0.57(-1.61%) |
Sep 29, 2011 | 36.27 | 36.35 | 35.24 | 35.35 | 408,158 | -0.46(-1.28%) |
Sep 28, 2011 | 36.31 | 36.59 | 35.80 | 35.81 | 331,177 | -0.64(-1.76%) |
Sep 27, 2011 | 37.38 | 38.52 | 36.13 | 36.45 | 696,684 | -0.07(-0.19%) |
Sep 26, 2011 | 36.41 | 36.67 | 35.87 | 36.52 | 277,578 | +0.43(+1.19%) |
Sep 23, 2011 | 36.21 | 36.68 | 35.99 | 36.09 | 276,925 | -0.25(-0.69%) |
Sep 22, 2011 | 36.95 | 37.27 | 35.70 | 36.34 | 594,033 | -1.09(-2.91%) |
Sep 21, 2011 | 38.69 | 38.89 | 37.37 | 37.43 | 402,017 | -1.07(-2.78%) |
Sep 20, 2011 | 38.44 | 39.43 | 38.38 | 38.50 | 703,405 | -0.02(-0.05%) |
Sep 19, 2011 | 36.85 | 38.66 | 36.84 | 38.52 | 502,144 | +1.06(+2.83%) |
Sep 16, 2011 | 38.13 | 38.49 | 37.33 | 37.46 | 428,990 | -0.77(-2.01%) |
Sep 15, 2011 | 38.09 | 38.26 | 37.37 | 38.23 | 339,317 | +0.64(+1.70%) |
Sep 14, 2011 | 37.79 | 38.09 | 36.97 | 37.59 | 238,895 | +0.04(+0.11%) |
Sep 13, 2011 | 37.40 | 37.85 | 37.29 | 37.55 | 306,847 | -0.14(-0.37%) |
Sep 12, 2011 | 37.50 | 37.89 | 37.10 | 37.69 | 340,462 | -0.28(-0.74%) |
Sep 09, 2011 | 38.25 | 38.68 | 37.51 | 37.97 | 320,495 | -0.47(-1.22%) |
Sep 08, 2011 | 37.97 | 38.62 | 37.82 | 38.44 | 294,020 | +0.44(+1.16%) |
Sep 07, 2011 | 37.58 | 38.07 | 37.50 | 38.00 | 266,669 | +0.89(+2.40%) |
Sep 06, 2011 | 37.00 | 37.37 | 36.65 | 37.11 | 417,702 | -0.60(-1.59%) |
Sep 02, 2011 | 37.83 | 37.86 | 37.28 | 37.71 | 458,661 | -0.53(-1.39%) |
Sep 01, 2011 | 38.25 | 38.46 | 37.70 | 38.24 | 584,058 | +0.00(+0.00%) |
Aug 31, 2011 | 38.86 | 39.09 | 38.10 | 38.24 | 474,145 | -0.46(-1.19%) |
Aug 30, 2011 | 38.57 | 39.08 | 38.21 | 38.70 | 378,836 | +0.16(+0.42%) |
Aug 29, 2011 | 37.85 | 38.59 | 37.65 | 38.54 | 336,986 | +1.10(+2.94%) |
Aug 26, 2011 | 36.76 | 37.80 | 36.25 | 37.44 | 771,777 | +0.61(+1.66%) |
Aug 25, 2011 | 36.85 | 37.13 | 36.26 | 36.83 | 225,073 | +0.01(+0.03%) |
Aug 24, 2011 | 36.64 | 37.38 | 36.43 | 36.82 | 458,829 | +0.00(+0.00%) |
Aug 23, 2011 | 36.68 | 36.82 | 36.00 | 36.82 | 1,290,549 | +0.44(+1.21%) |
Aug 22, 2011 | 38.20 | 38.70 | 36.14 | 36.38 | 638,688 | -1.32(-3.50%) |
Aug 19, 2011 | 38.89 | 39.39 | 37.16 | 37.70 | 754,533 | -1.42(-3.63%) |
Aug 18, 2011 | 39.61 | 39.88 | 38.52 | 39.12 | 510,244 | -0.94(-2.35%) |
Aug 17, 2011 | 39.71 | 40.22 | 39.57 | 40.06 | 650,565 | +0.64(+1.62%) |
Aug 16, 2011 | 39.14 | 39.69 | 38.51 | 39.42 | 534,704 | +0.11(+0.28%) |
Aug 15, 2011 | 37.98 | 39.44 | 37.98 | 39.31 | 603,365 | +1.60(+4.24%) |
Aug 12, 2011 | 39.05 | 39.76 | 37.46 | 37.71 | 884,960 | -1.25(-3.21%) |
Aug 11, 2011 | 38.23 | 39.46 | 37.79 | 38.96 | 910,606 | +0.94(+2.47%) |
Aug 10, 2011 | 37.21 | 40.00 | 36.76 | 38.02 | 1,393,338 | +0.51(+1.36%) |
Aug 09, 2011 | 35.36 | 37.67 | 35.44 | 37.51 | 1,414,703 | +2.61(+7.48%) |
Aug 08, 2011 | 35.36 | 35.63 | 33.21 | 34.90 | 2,025,558 | -2.00(-5.42%) |
Aug 05, 2011 | 37.84 | 38.00 | 35.06 | 36.90 | 2,338,199 | -0.81(-2.15%) |
Aug 04, 2011 | 40.69 | 40.69 | 37.53 | 37.71 | 1,522,958 | -3.05(-7.48%) |
Aug 03, 2011 | 41.12 | 41.23 | 39.73 | 40.76 | 480,122 | -0.44(-1.07%) |
Aug 02, 2011 | 41.43 | 41.78 | 41.05 | 41.20 | 309,581 | -0.35(-0.84%) |