Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.80 | 44.41 | 42.26 | 42.62 | 913,766 | -0.88(-2.02%) |
Sep 29, 2011 | 43.66 | 44.36 | 41.68 | 43.50 | 817,999 | +0.53(+1.24%) |
Sep 28, 2011 | 43.22 | 44.07 | 42.68 | 42.97 | 672,550 | -0.16(-0.38%) |
Sep 27, 2011 | 43.13 | 44.50 | 42.72 | 43.13 | 1,199,281 | +0.32(+0.75%) |
Sep 26, 2011 | 40.94 | 42.90 | 40.94 | 42.81 | 547,160 | +1.93(+4.73%) |
Sep 23, 2011 | 39.55 | 41.51 | 39.46 | 40.88 | 648,417 | +1.30(+3.29%) |
Sep 22, 2011 | 39.42 | 40.31 | 38.68 | 39.58 | 998,968 | -0.67(-1.66%) |
Sep 21, 2011 | 41.90 | 42.17 | 40.19 | 40.25 | 653,808 | -1.54(-3.68%) |
Sep 20, 2011 | 43.19 | 43.32 | 41.77 | 41.79 | 769,350 | -1.12(-2.60%) |
Sep 19, 2011 | 41.56 | 43.36 | 40.77 | 42.90 | 824,079 | +0.61(+1.45%) |
Sep 16, 2011 | 41.96 | 42.88 | 41.87 | 42.29 | 702,610 | +0.34(+0.81%) |
Sep 15, 2011 | 41.67 | 42.10 | 41.05 | 41.95 | 603,148 | +0.68(+1.64%) |
Sep 14, 2011 | 40.49 | 42.01 | 40.49 | 41.27 | 1,032,324 | +0.93(+2.32%) |
Sep 13, 2011 | 39.18 | 40.83 | 38.95 | 40.34 | 1,052,512 | +1.15(+2.95%) |
Sep 12, 2011 | 37.83 | 39.25 | 37.62 | 39.18 | 642,897 | +0.63(+1.64%) |
Sep 09, 2011 | 37.97 | 38.71 | 37.39 | 38.55 | 1,019,545 | +0.27(+0.69%) |
Sep 08, 2011 | 38.56 | 39.50 | 38.08 | 38.29 | 549,750 | -0.50(-1.30%) |
Sep 07, 2011 | 38.07 | 39.53 | 37.72 | 38.79 | 768,151 | +1.58(+4.26%) |
Sep 06, 2011 | 36.16 | 37.28 | 35.85 | 37.21 | 499,712 | -0.16(-0.42%) |
Sep 02, 2011 | 37.11 | 37.77 | 36.76 | 37.36 | 672,054 | -0.73(-1.92%) |
Sep 01, 2011 | 39.30 | 39.59 | 37.94 | 38.09 | 1,003,954 | -1.22(-3.10%) |
Aug 31, 2011 | 39.04 | 39.70 | 38.36 | 39.31 | 817,687 | +0.50(+1.30%) |
Aug 30, 2011 | 37.60 | 39.04 | 37.10 | 38.81 | 663,456 | +0.73(+1.92%) |
Aug 29, 2011 | 37.55 | 38.10 | 36.89 | 38.08 | 327,558 | +1.00(+2.69%) |
Aug 26, 2011 | 35.61 | 37.41 | 35.28 | 37.08 | 512,321 | +1.57(+4.41%) |
Aug 25, 2011 | 36.88 | 37.23 | 34.80 | 35.51 | 792,963 | -1.06(-2.90%) |
Aug 24, 2011 | 36.59 | 37.10 | 35.67 | 36.57 | 833,194 | +0.01(+0.02%) |
Aug 23, 2011 | 35.36 | 36.68 | 34.74 | 36.56 | 581,095 | +1.31(+3.72%) |
Aug 22, 2011 | 36.40 | 36.55 | 34.81 | 35.25 | 962,612 | -0.35(-0.98%) |
Aug 19, 2011 | 35.65 | 37.35 | 35.33 | 35.60 | 1,302,903 | -0.67(-1.84%) |
Aug 18, 2011 | 34.79 | 38.57 | 34.35 | 36.27 | 2,163,271 | -0.91(-2.44%) |
Aug 17, 2011 | 38.11 | 38.61 | 36.35 | 37.18 | 1,267,549 | -0.82(-2.15%) |
Aug 16, 2011 | 37.57 | 38.15 | 36.82 | 37.99 | 524,053 | -0.14(-0.36%) |
Aug 15, 2011 | 37.81 | 38.17 | 36.77 | 38.13 | 632,692 | +0.43(+1.14%) |
Aug 12, 2011 | 37.88 | 38.97 | 36.50 | 37.70 | 565,714 | +0.46(+1.23%) |
Aug 11, 2011 | 35.27 | 37.86 | 35.14 | 37.24 | 643,589 | +2.21(+6.30%) |
Aug 10, 2011 | 35.36 | 37.53 | 34.89 | 35.03 | 877,800 | -1.11(-3.07%) |
Aug 09, 2011 | 35.48 | 36.21 | 33.85 | 36.14 | 1,488,521 | +2.05(+6.02%) |
Aug 08, 2011 | 36.53 | 37.53 | 33.96 | 34.09 | 1,255,766 | -3.37(-9.00%) |
Aug 05, 2011 | 38.91 | 39.05 | 36.98 | 37.46 | 1,527,469 | -0.94(-2.46%) |
Aug 04, 2011 | 41.13 | 41.19 | 37.86 | 38.41 | 1,152,890 | -3.21(-7.70%) |
Aug 03, 2011 | 42.40 | 42.40 | 40.79 | 41.61 | 839,448 | +0.26(+0.62%) |
Aug 02, 2011 | 43.41 | 43.87 | 41.33 | 41.35 | 720,182 | -2.26(-5.19%) |
Aug 01, 2011 | 44.77 | 45.19 | 42.95 | 43.62 | 662,805 | -0.64(-1.45%) |
Jul 29, 2011 | 43.30 | 44.59 | 42.88 | 44.26 | 489,533 | +0.51(+1.17%) |
Jul 28, 2011 | 43.99 | 44.75 | 43.55 | 43.75 | 512,232 | -0.12(-0.27%) |
Jul 27, 2011 | 45.34 | 45.44 | 43.65 | 43.86 | 663,440 | -1.52(-3.35%) |
Jul 26, 2011 | 45.07 | 45.73 | 44.92 | 45.38 | 305,556 | +0.23(+0.51%) |
Jul 25, 2011 | 44.91 | 45.39 | 44.69 | 45.16 | 275,964 | -0.01(-0.02%) |
Jul 22, 2011 | 45.07 | 45.35 | 44.46 | 45.16 | 288,412 | +0.11(+0.24%) |
Jul 21, 2011 | 44.31 | 45.53 | 44.16 | 45.05 | 425,975 | +0.76(+1.72%) |
Jul 20, 2011 | 44.31 | 44.87 | 43.73 | 44.29 | 483,191 | -0.02(-0.04%) |
Jul 19, 2011 | 43.20 | 44.35 | 42.60 | 44.31 | 526,051 | +1.44(+3.35%) |
Jul 18, 2011 | 42.88 | 43.25 | 42.42 | 42.88 | 611,952 | +0.01(+0.02%) |
Jul 15, 2011 | 42.81 | 42.90 | 42.11 | 42.87 | 371,291 | +0.32(+0.75%) |
Jul 14, 2011 | 43.22 | 43.50 | 42.03 | 42.55 | 352,704 | -0.48(-1.11%) |
Jul 13, 2011 | 42.70 | 43.59 | 42.58 | 43.02 | 586,197 | +0.39(+0.92%) |
Jul 12, 2011 | 42.69 | 43.09 | 42.23 | 42.63 | 618,009 | -0.20(-0.47%) |
Jul 11, 2011 | 42.93 | 43.75 | 42.51 | 42.83 | 602,273 | -0.64(-1.48%) |
Jul 08, 2011 | 42.50 | 43.64 | 42.14 | 43.47 | 372,867 | +0.47(+1.09%) |
Jul 07, 2011 | 42.62 | 44.29 | 42.62 | 43.00 | 985,982 | +0.92(+2.18%) |
Jul 06, 2011 | 41.55 | 42.40 | 41.26 | 42.09 | 475,480 | +0.39(+0.94%) |
Jul 05, 2011 | 41.28 | 41.86 | 40.80 | 41.69 | 342,611 | +0.26(+0.62%) |