Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.71 | 46.75 | 45.08 | 45.12 | 775,486 | -2.23(-4.72%) |
Oct 28, 2011 | 45.23 | 47.56 | 45.23 | 47.35 | 797,270 | +0.60(+1.28%) |
Oct 27, 2011 | 44.78 | 47.72 | 44.78 | 46.75 | 1,307,755 | +3.71(+8.61%) |
Oct 26, 2011 | 42.84 | 43.50 | 41.56 | 43.05 | 932,511 | +1.09(+2.60%) |
Oct 25, 2011 | 41.69 | 43.34 | 40.44 | 41.96 | 1,104,524 | +0.16(+0.38%) |
Oct 24, 2011 | 39.61 | 41.99 | 39.61 | 41.80 | 810,888 | +2.44(+6.20%) |
Oct 21, 2011 | 37.37 | 39.56 | 37.37 | 39.36 | 509,367 | +2.10(+5.64%) |
Oct 20, 2011 | 37.88 | 38.22 | 36.52 | 37.26 | 912,274 | -0.87(-2.29%) |
Oct 19, 2011 | 39.39 | 39.48 | 37.84 | 38.13 | 368,488 | -1.52(-3.84%) |
Oct 18, 2011 | 37.50 | 39.87 | 36.90 | 39.65 | 470,343 | +1.92(+5.08%) |
Oct 17, 2011 | 38.77 | 38.81 | 37.44 | 37.73 | 469,817 | -1.43(-3.66%) |
Oct 14, 2011 | 39.01 | 39.37 | 38.20 | 39.17 | 331,783 | +0.90(+2.36%) |
Oct 13, 2011 | 37.91 | 38.53 | 37.03 | 38.26 | 342,798 | -0.11(-0.29%) |
Oct 12, 2011 | 37.82 | 39.14 | 37.77 | 38.37 | 687,667 | +1.05(+2.80%) |
Oct 11, 2011 | 37.04 | 37.97 | 36.88 | 37.33 | 386,630 | -0.32(-0.84%) |
Oct 10, 2011 | 36.87 | 37.77 | 36.84 | 37.64 | 459,135 | +1.93(+5.41%) |
Oct 07, 2011 | 37.05 | 37.10 | 35.20 | 35.71 | 614,050 | -0.84(-2.30%) |
Oct 06, 2011 | 36.35 | 36.80 | 35.90 | 36.55 | 433,421 | +0.94(+2.65%) |
Oct 05, 2011 | 34.29 | 35.93 | 33.54 | 35.61 | 773,891 | +1.44(+4.22%) |
Oct 04, 2011 | 32.37 | 34.18 | 31.16 | 34.17 | 1,002,327 | +1.43(+4.36%) |
Oct 03, 2011 | 34.67 | 35.57 | 32.68 | 32.74 | 1,403,760 | -2.83(-7.95%) |
Sep 30, 2011 | 35.96 | 36.05 | 35.13 | 35.57 | 710,743 | -1.32(-3.57%) |
Sep 29, 2011 | 38.08 | 38.17 | 35.66 | 36.88 | 595,387 | -0.17(-0.45%) |
Sep 28, 2011 | 39.55 | 39.70 | 36.85 | 37.05 | 535,594 | -2.31(-5.86%) |
Sep 27, 2011 | 39.51 | 41.04 | 38.70 | 39.36 | 1,008,910 | +1.44(+3.80%) |
Sep 26, 2011 | 36.72 | 37.94 | 35.82 | 37.91 | 611,281 | +1.57(+4.32%) |
Sep 23, 2011 | 37.12 | 37.12 | 35.65 | 36.35 | 991,681 | -0.90(-2.40%) |
Sep 22, 2011 | 38.34 | 38.56 | 36.51 | 37.24 | 1,072,421 | -2.97(-7.39%) |
Sep 21, 2011 | 41.58 | 42.15 | 40.12 | 40.21 | 585,047 | -1.51(-3.63%) |
Sep 20, 2011 | 42.75 | 43.23 | 41.64 | 41.73 | 541,636 | -0.97(-2.28%) |
Sep 19, 2011 | 41.54 | 43.05 | 41.32 | 42.70 | 506,485 | +0.00(+0.00%) |
Sep 16, 2011 | 42.86 | 43.33 | 42.07 | 42.70 | 651,312 | -0.11(-0.26%) |
Sep 15, 2011 | 40.72 | 43.33 | 40.48 | 42.81 | 1,023,323 | +2.57(+6.38%) |
Sep 14, 2011 | 39.67 | 40.82 | 38.52 | 40.24 | 511,375 | +0.88(+2.23%) |
Sep 13, 2011 | 37.82 | 39.80 | 37.60 | 39.36 | 630,525 | +1.62(+4.28%) |
Sep 12, 2011 | 37.25 | 38.20 | 36.65 | 37.75 | 466,327 | -0.17(-0.44%) |
Sep 09, 2011 | 38.12 | 38.83 | 37.49 | 37.91 | 674,190 | -0.96(-2.47%) |
Sep 08, 2011 | 39.07 | 39.97 | 38.71 | 38.87 | 631,062 | -0.65(-1.64%) |
Sep 07, 2011 | 37.72 | 39.63 | 37.72 | 39.52 | 510,551 | +2.54(+6.88%) |
Sep 06, 2011 | 36.46 | 37.20 | 35.60 | 36.98 | 462,686 | -0.92(-2.43%) |
Sep 02, 2011 | 38.62 | 38.85 | 37.49 | 37.90 | 310,143 | -1.63(-4.13%) |
Sep 01, 2011 | 40.35 | 40.80 | 39.43 | 39.53 | 401,807 | -0.46(-1.15%) |
Aug 31, 2011 | 40.57 | 41.42 | 39.73 | 39.99 | 477,135 | -0.06(-0.16%) |
Aug 30, 2011 | 39.44 | 40.50 | 39.10 | 40.05 | 474,536 | +0.40(+1.00%) |
Aug 29, 2011 | 38.71 | 39.71 | 38.55 | 39.66 | 620,092 | +1.81(+4.79%) |
Aug 26, 2011 | 34.59 | 37.87 | 34.15 | 37.84 | 745,772 | +2.88(+8.25%) |
Aug 25, 2011 | 35.91 | 36.00 | 34.73 | 34.96 | 456,448 | -0.60(-1.69%) |
Aug 24, 2011 | 34.88 | 35.72 | 34.84 | 35.56 | 527,571 | +0.38(+1.08%) |
Aug 23, 2011 | 34.25 | 35.18 | 33.81 | 35.18 | 668,209 | +1.22(+3.58%) |
Aug 22, 2011 | 35.52 | 35.64 | 33.77 | 33.96 | 439,407 | -0.50(-1.47%) |
Aug 19, 2011 | 34.11 | 35.82 | 34.11 | 34.47 | 504,765 | -0.51(-1.44%) |
Aug 18, 2011 | 36.36 | 36.37 | 34.57 | 34.97 | 561,758 | -2.53(-6.75%) |
Aug 17, 2011 | 38.17 | 38.54 | 37.22 | 37.51 | 357,869 | -0.16(-0.42%) |
Aug 16, 2011 | 38.71 | 39.13 | 37.59 | 37.67 | 526,240 | -1.59(-4.04%) |
Aug 15, 2011 | 39.02 | 39.57 | 38.38 | 39.25 | 391,737 | +0.60(+1.55%) |
Aug 12, 2011 | 38.52 | 38.96 | 37.92 | 38.65 | 557,581 | +0.60(+1.58%) |
Aug 11, 2011 | 36.31 | 38.52 | 35.72 | 38.05 | 886,358 | +1.94(+5.38%) |
Aug 10, 2011 | 36.37 | 37.34 | 34.79 | 36.11 | 1,243,663 | -1.22(-3.28%) |
Aug 09, 2011 | 36.68 | 37.35 | 34.44 | 37.33 | 732,611 | +2.64(+7.60%) |
Aug 08, 2011 | 36.68 | 37.15 | 34.62 | 34.70 | 982,131 | -3.79(-9.84%) |
Aug 05, 2011 | 40.10 | 40.59 | 37.19 | 38.49 | 912,669 | -1.00(-2.54%) |
Aug 04, 2011 | 42.34 | 42.34 | 39.43 | 39.49 | 988,678 | -3.72(-8.62%) |
Aug 03, 2011 | 43.47 | 43.58 | 40.93 | 43.21 | 1,266,773 | -0.39(-0.90%) |
Aug 02, 2011 | 44.79 | 45.28 | 43.61 | 43.61 | 774,758 | -1.74(-3.83%) |