Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.29 | 39.64 | 38.66 | 38.70 | 633,423 | -1.17(-2.93%) |
Oct 28, 2011 | 39.13 | 40.35 | 39.13 | 39.87 | 1,017,340 | +0.48(+1.22%) |
Oct 27, 2011 | 37.50 | 39.93 | 37.50 | 39.39 | 1,892,882 | +3.20(+8.83%) |
Oct 26, 2011 | 37.02 | 37.15 | 35.41 | 36.19 | 1,150,124 | -0.05(-0.13%) |
Oct 25, 2011 | 38.01 | 38.01 | 36.12 | 36.24 | 2,037,678 | -2.51(-6.48%) |
Oct 24, 2011 | 36.27 | 38.92 | 36.17 | 38.75 | 1,037,360 | +2.56(+7.06%) |
Oct 21, 2011 | 36.03 | 36.30 | 35.65 | 36.19 | 746,106 | +0.69(+1.96%) |
Oct 20, 2011 | 35.29 | 35.83 | 34.30 | 35.50 | 703,595 | +0.19(+0.55%) |
Oct 19, 2011 | 36.58 | 36.81 | 34.99 | 35.30 | 812,660 | -1.54(-4.17%) |
Oct 18, 2011 | 36.01 | 37.10 | 35.37 | 36.84 | 970,539 | +1.02(+2.84%) |
Oct 17, 2011 | 36.97 | 37.14 | 35.72 | 35.82 | 635,017 | -1.55(-4.14%) |
Oct 14, 2011 | 36.48 | 37.53 | 36.16 | 37.37 | 900,026 | +1.93(+5.44%) |
Oct 13, 2011 | 35.38 | 35.69 | 34.50 | 35.44 | 588,632 | -0.33(-0.93%) |
Oct 12, 2011 | 35.15 | 36.22 | 35.15 | 35.78 | 801,821 | +0.95(+2.74%) |
Oct 11, 2011 | 34.58 | 35.29 | 34.33 | 34.82 | 642,200 | -0.14(-0.40%) |
Oct 10, 2011 | 33.52 | 35.02 | 33.52 | 34.96 | 932,800 | +1.97(+5.98%) |
Oct 07, 2011 | 33.70 | 34.06 | 32.43 | 32.99 | 1,042,732 | -0.71(-2.12%) |
Oct 06, 2011 | 33.94 | 34.49 | 33.45 | 33.70 | 1,386,656 | +1.57(+4.87%) |
Oct 05, 2011 | 30.38 | 32.46 | 30.07 | 32.14 | 1,489,413 | +1.92(+6.34%) |
Oct 04, 2011 | 28.50 | 30.28 | 28.01 | 30.22 | 1,225,237 | +1.15(+3.95%) |
Oct 03, 2011 | 30.39 | 31.03 | 28.98 | 29.07 | 1,218,651 | -1.77(-5.74%) |
Sep 30, 2011 | 31.27 | 32.06 | 30.74 | 30.84 | 1,214,327 | -1.13(-3.53%) |
Sep 29, 2011 | 33.40 | 33.50 | 31.23 | 31.97 | 691,295 | -0.38(-1.17%) |
Sep 28, 2011 | 34.16 | 34.40 | 32.26 | 32.35 | 644,492 | -1.65(-4.85%) |
Sep 27, 2011 | 34.17 | 35.53 | 33.70 | 34.00 | 1,183,773 | +0.82(+2.48%) |
Sep 26, 2011 | 31.31 | 33.26 | 30.77 | 33.17 | 1,141,233 | +2.21(+7.15%) |
Sep 23, 2011 | 30.98 | 31.74 | 30.75 | 30.96 | 942,363 | -0.02(-0.06%) |
Sep 22, 2011 | 32.46 | 32.46 | 29.86 | 30.98 | 1,742,166 | -2.66(-7.90%) |
Sep 21, 2011 | 35.44 | 35.44 | 33.63 | 33.64 | 1,248,021 | -1.73(-4.90%) |
Sep 20, 2011 | 36.16 | 36.85 | 35.21 | 35.37 | 963,819 | -0.65(-1.80%) |
Sep 19, 2011 | 35.62 | 36.38 | 35.21 | 36.02 | 595,662 | -0.58(-1.59%) |
Sep 16, 2011 | 36.41 | 36.88 | 35.95 | 36.60 | 926,031 | +0.22(+0.61%) |
Sep 15, 2011 | 34.80 | 36.52 | 34.45 | 36.38 | 1,123,995 | +2.11(+6.16%) |
Sep 14, 2011 | 33.94 | 34.87 | 32.94 | 34.27 | 1,558,994 | +0.61(+1.82%) |
Sep 13, 2011 | 31.72 | 34.00 | 31.52 | 33.65 | 1,921,243 | +1.90(+5.98%) |
Sep 12, 2011 | 32.24 | 33.04 | 30.00 | 31.76 | 2,695,452 | -1.12(-3.41%) |
Sep 09, 2011 | 34.03 | 34.27 | 32.75 | 32.88 | 868,218 | -1.69(-4.90%) |
Sep 08, 2011 | 34.34 | 35.96 | 34.34 | 34.57 | 1,020,098 | -0.01(-0.03%) |
Sep 07, 2011 | 34.13 | 34.65 | 34.12 | 34.58 | 1,204,677 | +1.00(+2.98%) |
Sep 06, 2011 | 32.86 | 33.64 | 32.57 | 33.58 | 1,042,110 | -0.88(-2.55%) |
Sep 02, 2011 | 35.01 | 35.58 | 34.42 | 34.46 | 786,100 | -1.68(-4.64%) |
Sep 01, 2011 | 36.78 | 36.94 | 36.02 | 36.14 | 650,600 | -0.37(-1.01%) |
Aug 31, 2011 | 36.60 | 37.10 | 36.08 | 36.51 | 791,121 | +0.19(+0.51%) |
Aug 30, 2011 | 35.81 | 36.56 | 35.54 | 36.32 | 507,722 | +0.12(+0.33%) |
Aug 29, 2011 | 34.61 | 36.24 | 34.53 | 36.20 | 881,163 | +2.06(+6.02%) |
Aug 26, 2011 | 32.62 | 34.16 | 31.90 | 34.15 | 606,470 | +1.18(+3.57%) |
Aug 25, 2011 | 33.98 | 34.40 | 32.86 | 32.97 | 598,799 | -0.75(-2.22%) |
Aug 24, 2011 | 32.82 | 33.77 | 32.27 | 33.72 | 919,719 | +0.94(+2.85%) |
Aug 23, 2011 | 31.58 | 32.81 | 30.94 | 32.78 | 1,841,647 | +1.47(+4.70%) |
Aug 22, 2011 | 33.60 | 33.76 | 31.20 | 31.31 | 1,035,175 | -1.26(-3.87%) |
Aug 19, 2011 | 32.91 | 33.85 | 32.15 | 32.57 | 1,794,015 | -1.37(-4.04%) |
Aug 18, 2011 | 34.91 | 34.97 | 33.19 | 33.94 | 1,428,001 | -2.42(-6.65%) |
Aug 17, 2011 | 37.30 | 37.55 | 36.02 | 36.36 | 753,909 | -0.54(-1.46%) |
Aug 16, 2011 | 37.64 | 37.83 | 36.70 | 36.90 | 640,806 | -1.48(-3.86%) |
Aug 15, 2011 | 37.78 | 38.40 | 37.48 | 38.38 | 733,970 | +1.19(+3.19%) |
Aug 12, 2011 | 37.38 | 37.98 | 36.64 | 37.19 | 710,636 | +0.23(+0.63%) |
Aug 11, 2011 | 35.69 | 37.69 | 35.52 | 36.96 | 1,449,866 | +1.80(+5.11%) |
Aug 10, 2011 | 35.28 | 36.91 | 35.12 | 35.16 | 1,554,403 | -1.32(-3.61%) |
Aug 09, 2011 | 35.57 | 36.55 | 33.28 | 36.48 | 2,430,223 | +3.78(+11.55%) |
Aug 08, 2011 | 35.57 | 36.21 | 32.42 | 32.70 | 3,056,327 | -4.24(-11.48%) |
Aug 05, 2011 | 38.86 | 39.78 | 34.55 | 36.94 | 3,688,640 | -1.57(-4.09%) |
Aug 04, 2011 | 43.39 | 43.39 | 38.43 | 38.52 | 2,605,261 | -5.48(-12.46%) |
Aug 03, 2011 | 44.92 | 45.05 | 42.65 | 44.00 | 1,466,490 | -0.75(-1.68%) |
Aug 02, 2011 | 46.97 | 47.22 | 44.67 | 44.75 | 1,161,518 | -2.46(-5.22%) |