Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.47 | 39.03 | 37.95 | 38.04 | 884,579 | -0.82(-2.11%) |
Sep 29, 2011 | 38.76 | 39.01 | 38.25 | 38.86 | 893,605 | +0.76(+1.99%) |
Sep 28, 2011 | 39.78 | 39.92 | 38.06 | 38.10 | 1,285,042 | -1.72(-4.33%) |
Sep 27, 2011 | 39.99 | 40.37 | 39.59 | 39.82 | 609,675 | +0.45(+1.16%) |
Sep 26, 2011 | 39.34 | 39.54 | 38.79 | 39.37 | 553,441 | +0.27(+0.68%) |
Sep 23, 2011 | 38.39 | 39.15 | 38.24 | 39.10 | 467,586 | +0.64(+1.68%) |
Sep 22, 2011 | 38.19 | 39.13 | 37.92 | 38.46 | 794,345 | -0.81(-2.07%) |
Sep 21, 2011 | 41.61 | 41.70 | 39.22 | 39.27 | 761,627 | -2.32(-5.57%) |
Sep 20, 2011 | 42.28 | 42.56 | 41.56 | 41.59 | 644,990 | -0.56(-1.33%) |
Sep 19, 2011 | 42.81 | 43.17 | 42.15 | 42.15 | 706,596 | -1.50(-3.43%) |
Sep 16, 2011 | 43.58 | 43.90 | 43.03 | 43.65 | 852,072 | +0.11(+0.25%) |
Sep 15, 2011 | 43.72 | 43.96 | 43.30 | 43.54 | 735,188 | +0.16(+0.36%) |
Sep 14, 2011 | 43.70 | 43.88 | 42.90 | 43.39 | 832,392 | +0.02(+0.04%) |
Sep 13, 2011 | 42.93 | 43.52 | 42.39 | 43.37 | 767,371 | +0.60(+1.40%) |
Sep 12, 2011 | 41.96 | 42.79 | 41.64 | 42.77 | 879,226 | +0.30(+0.71%) |
Sep 09, 2011 | 43.51 | 43.72 | 42.28 | 42.46 | 712,132 | -1.48(-3.38%) |
Sep 08, 2011 | 44.00 | 44.53 | 43.69 | 43.95 | 536,442 | -0.20(-0.44%) |
Sep 07, 2011 | 43.35 | 44.17 | 42.76 | 44.14 | 563,311 | +1.30(+3.04%) |
Sep 06, 2011 | 41.93 | 43.10 | 41.93 | 42.84 | 461,039 | -0.24(-0.56%) |
Sep 02, 2011 | 42.96 | 43.90 | 42.85 | 43.08 | 488,243 | -0.83(-1.88%) |
Sep 01, 2011 | 44.62 | 44.98 | 43.74 | 43.91 | 905,985 | -1.24(-2.74%) |
Aug 31, 2011 | 44.86 | 45.35 | 44.43 | 45.15 | 772,724 | +0.57(+1.28%) |
Aug 30, 2011 | 44.17 | 44.82 | 43.49 | 44.58 | 377,586 | +0.20(+0.44%) |
Aug 29, 2011 | 43.58 | 44.45 | 43.36 | 44.38 | 464,791 | +1.45(+3.38%) |
Aug 26, 2011 | 41.89 | 42.96 | 41.08 | 42.93 | 430,807 | +0.73(+1.72%) |
Aug 25, 2011 | 44.04 | 44.46 | 42.12 | 42.20 | 638,855 | -1.64(-3.75%) |
Aug 24, 2011 | 42.95 | 43.92 | 42.77 | 43.85 | 820,511 | +0.79(+1.83%) |
Aug 23, 2011 | 41.77 | 43.09 | 41.11 | 43.06 | 637,789 | +1.36(+3.27%) |
Aug 22, 2011 | 42.31 | 42.41 | 41.43 | 41.69 | 573,325 | +0.25(+0.59%) |
Aug 19, 2011 | 40.98 | 42.03 | 40.97 | 41.45 | 548,150 | -0.42(-1.01%) |
Aug 18, 2011 | 41.77 | 42.37 | 41.11 | 41.87 | 811,312 | -1.19(-2.76%) |
Aug 17, 2011 | 42.95 | 43.46 | 42.58 | 43.06 | 298,424 | +0.30(+0.71%) |
Aug 16, 2011 | 42.80 | 43.35 | 42.49 | 42.75 | 733,567 | -0.45(-1.05%) |
Aug 15, 2011 | 42.29 | 43.30 | 42.18 | 43.21 | 635,968 | +1.19(+2.84%) |
Aug 12, 2011 | 41.98 | 42.65 | 41.23 | 42.01 | 535,238 | +0.45(+1.08%) |
Aug 11, 2011 | 40.08 | 42.36 | 39.84 | 41.57 | 673,588 | +1.64(+4.10%) |
Aug 10, 2011 | 39.18 | 41.89 | 38.82 | 39.93 | 1,212,060 | -0.31(-0.77%) |
Aug 09, 2011 | 37.41 | 40.36 | 36.32 | 40.24 | 1,320,336 | +4.20(+11.65%) |
Aug 08, 2011 | 37.41 | 38.65 | 36.03 | 36.04 | 1,043,776 | -3.19(-8.13%) |
Aug 05, 2011 | 39.92 | 41.23 | 38.18 | 39.23 | 1,240,899 | -2.07(-5.02%) |
Aug 04, 2011 | 42.59 | 42.86 | 41.30 | 41.30 | 727,414 | -1.77(-4.12%) |
Aug 03, 2011 | 43.91 | 43.91 | 42.20 | 43.08 | 592,617 | -0.74(-1.69%) |
Aug 02, 2011 | 44.42 | 44.72 | 43.74 | 43.81 | 458,803 | -0.89(-1.99%) |
Aug 01, 2011 | 45.37 | 45.37 | 44.28 | 44.71 | 385,198 | -0.01(-0.01%) |
Jul 29, 2011 | 44.05 | 44.74 | 43.69 | 44.71 | 387,348 | +0.29(+0.65%) |
Jul 28, 2011 | 44.44 | 44.78 | 43.88 | 44.42 | 369,600 | -0.09(-0.20%) |
Jul 27, 2011 | 45.52 | 45.52 | 44.49 | 44.51 | 363,982 | -1.13(-2.48%) |
Jul 26, 2011 | 45.82 | 45.86 | 45.43 | 45.64 | 273,840 | -0.15(-0.32%) |
Jul 25, 2011 | 45.76 | 46.13 | 45.60 | 45.79 | 163,615 | -0.48(-1.04%) |
Jul 22, 2011 | 46.09 | 46.33 | 45.90 | 46.27 | 314,471 | +0.23(+0.49%) |
Jul 21, 2011 | 45.77 | 46.23 | 45.73 | 46.04 | 288,673 | +0.46(+1.01%) |
Jul 20, 2011 | 45.48 | 45.71 | 45.27 | 45.58 | 343,098 | +0.06(+0.12%) |
Jul 19, 2011 | 44.91 | 45.57 | 44.82 | 45.52 | 405,370 | +0.90(+2.01%) |
Jul 18, 2011 | 44.48 | 44.76 | 44.02 | 44.62 | 443,538 | +0.07(+0.16%) |
Jul 15, 2011 | 44.26 | 44.93 | 43.92 | 44.55 | 367,032 | +0.61(+1.38%) |
Jul 14, 2011 | 44.36 | 44.50 | 43.63 | 43.95 | 400,289 | -0.36(-0.81%) |
Jul 13, 2011 | 44.53 | 44.67 | 44.20 | 44.31 | 854,960 | -0.03(-0.07%) |
Jul 12, 2011 | 43.90 | 45.01 | 43.90 | 44.34 | 427,491 | +0.29(+0.67%) |
Jul 11, 2011 | 44.08 | 44.40 | 43.97 | 44.05 | 523,082 | -0.49(-1.10%) |
Jul 08, 2011 | 43.89 | 44.60 | 43.89 | 44.53 | 303,009 | +0.04(+0.10%) |
Jul 07, 2011 | 44.07 | 44.52 | 43.98 | 44.49 | 392,757 | +0.68(+1.56%) |
Jul 06, 2011 | 43.16 | 43.90 | 43.16 | 43.81 | 270,275 | +0.51(+1.19%) |
Jul 05, 2011 | 42.96 | 43.35 | 42.63 | 43.30 | 411,688 | +0.31(+0.73%) |