Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.68 | 38.96 | 38.24 | 38.33 | 143,381 | -0.95(-2.42%) |
Oct 28, 2011 | 39.35 | 39.68 | 39.23 | 39.29 | 91,327 | -0.12(-0.30%) |
Oct 27, 2011 | 38.78 | 39.63 | 38.35 | 39.41 | 259,611 | +1.97(+5.26%) |
Oct 26, 2011 | 37.35 | 37.62 | 36.48 | 37.44 | 145,448 | +0.79(+2.15%) |
Oct 25, 2011 | 37.46 | 37.54 | 36.57 | 36.65 | 147,138 | -1.13(-2.99%) |
Oct 24, 2011 | 36.80 | 37.81 | 36.79 | 37.78 | 181,257 | +1.01(+2.75%) |
Oct 21, 2011 | 36.56 | 36.84 | 36.20 | 36.77 | 50,134 | +0.68(+1.88%) |
Oct 20, 2011 | 36.10 | 36.15 | 35.32 | 36.09 | 66,486 | +0.01(+0.02%) |
Oct 19, 2011 | 36.85 | 37.08 | 36.06 | 36.08 | 72,584 | -0.80(-2.16%) |
Oct 18, 2011 | 36.00 | 37.08 | 35.59 | 36.88 | 121,718 | +1.11(+3.09%) |
Oct 17, 2011 | 36.84 | 36.84 | 35.73 | 35.77 | 105,378 | -1.41(-3.80%) |
Oct 14, 2011 | 36.79 | 37.20 | 36.47 | 37.19 | 254,974 | +0.79(+2.17%) |
Oct 13, 2011 | 36.27 | 36.54 | 35.92 | 36.40 | 91,144 | +0.02(+0.05%) |
Oct 12, 2011 | 35.96 | 36.65 | 35.86 | 36.38 | 80,422 | +0.60(+1.68%) |
Oct 11, 2011 | 35.13 | 35.83 | 35.02 | 35.78 | 47,521 | +0.36(+1.02%) |
Oct 10, 2011 | 34.75 | 35.42 | 34.48 | 35.42 | 115,878 | +1.46(+4.31%) |
Oct 07, 2011 | 35.14 | 35.14 | 33.91 | 33.96 | 96,928 | -1.02(-2.91%) |
Oct 06, 2011 | 34.69 | 35.00 | 34.51 | 34.98 | 260,849 | +0.58(+1.69%) |
Oct 05, 2011 | 34.07 | 34.56 | 33.72 | 34.39 | 175,214 | +0.17(+0.50%) |
Oct 04, 2011 | 31.54 | 34.22 | 31.54 | 34.22 | 191,498 | +2.35(+7.36%) |
Oct 03, 2011 | 33.63 | 33.92 | 31.84 | 31.88 | 75,569 | -1.83(-5.44%) |
Sep 30, 2011 | 33.89 | 34.51 | 33.67 | 33.71 | 79,041 | -0.79(-2.28%) |
Sep 29, 2011 | 34.58 | 34.74 | 33.63 | 34.50 | 64,942 | +0.59(+1.74%) |
Sep 28, 2011 | 35.33 | 35.34 | 33.91 | 33.91 | 88,298 | -1.36(-3.86%) |
Sep 27, 2011 | 35.40 | 35.98 | 35.01 | 35.27 | 90,339 | +0.61(+1.75%) |
Sep 26, 2011 | 34.44 | 34.66 | 33.74 | 34.66 | 64,457 | +0.52(+1.53%) |
Sep 23, 2011 | 33.66 | 34.30 | 33.54 | 34.14 | 123,879 | +0.37(+1.10%) |
Sep 22, 2011 | 33.48 | 34.30 | 33.29 | 33.77 | 108,350 | -0.90(-2.59%) |
Sep 21, 2011 | 35.67 | 36.00 | 34.66 | 34.66 | 150,549 | -1.12(-3.13%) |
Sep 20, 2011 | 36.56 | 37.29 | 35.75 | 35.78 | 153,451 | -0.65(-1.78%) |
Sep 19, 2011 | 36.64 | 36.80 | 36.21 | 36.43 | 165,782 | -0.75(-2.02%) |
Sep 16, 2011 | 37.17 | 37.31 | 36.92 | 37.18 | 182,760 | +0.10(+0.28%) |
Sep 15, 2011 | 37.03 | 37.08 | 36.53 | 37.08 | 87,909 | +0.36(+0.98%) |
Sep 14, 2011 | 36.37 | 37.08 | 35.92 | 36.72 | 107,264 | +0.61(+1.68%) |
Sep 13, 2011 | 35.72 | 36.17 | 35.46 | 36.12 | 294,864 | +0.59(+1.66%) |
Sep 12, 2011 | 34.66 | 35.56 | 34.60 | 35.53 | 151,411 | +0.22(+0.63%) |
Sep 09, 2011 | 35.77 | 35.96 | 34.93 | 35.30 | 90,435 | -0.90(-2.48%) |
Sep 08, 2011 | 36.58 | 37.13 | 36.06 | 36.20 | 122,804 | -0.67(-1.81%) |
Sep 07, 2011 | 36.25 | 36.92 | 35.99 | 36.87 | 137,732 | +1.25(+3.50%) |
Sep 06, 2011 | 34.68 | 35.66 | 34.68 | 35.62 | 214,182 | -0.15(-0.43%) |
Sep 02, 2011 | 36.38 | 36.57 | 35.33 | 35.77 | 281,964 | -1.21(-3.28%) |
Sep 01, 2011 | 37.89 | 38.32 | 36.90 | 36.99 | 226,488 | -0.96(-2.54%) |
Aug 31, 2011 | 38.17 | 38.47 | 37.58 | 37.95 | 193,156 | -0.09(-0.22%) |
Aug 30, 2011 | 37.75 | 38.23 | 37.35 | 38.04 | 90,208 | +0.12(+0.32%) |
Aug 29, 2011 | 36.69 | 37.97 | 36.67 | 37.92 | 95,205 | +1.65(+4.54%) |
Aug 26, 2011 | 35.50 | 36.34 | 35.12 | 36.27 | 173,378 | +0.61(+1.70%) |
Aug 25, 2011 | 37.06 | 37.37 | 35.62 | 35.66 | 159,984 | -0.98(-2.68%) |
Aug 24, 2011 | 36.09 | 36.66 | 35.83 | 36.64 | 137,936 | +0.53(+1.47%) |
Aug 23, 2011 | 34.69 | 36.17 | 34.60 | 36.12 | 109,579 | +1.60(+4.63%) |
Aug 22, 2011 | 35.68 | 35.73 | 34.43 | 34.52 | 149,811 | -0.21(-0.61%) |
Aug 19, 2011 | 34.69 | 35.71 | 34.39 | 34.73 | 111,798 | -0.55(-1.55%) |
Aug 18, 2011 | 35.93 | 36.08 | 35.12 | 35.28 | 102,670 | -1.82(-4.90%) |
Aug 17, 2011 | 37.25 | 37.52 | 36.82 | 37.10 | 101,056 | +0.16(+0.44%) |
Aug 16, 2011 | 37.17 | 37.52 | 36.72 | 36.94 | 113,143 | -0.84(-2.22%) |
Aug 15, 2011 | 37.05 | 37.81 | 37.05 | 37.77 | 106,503 | +1.08(+2.93%) |
Aug 12, 2011 | 37.10 | 37.32 | 36.50 | 36.70 | 122,076 | -0.07(-0.19%) |
Aug 11, 2011 | 35.55 | 37.12 | 35.42 | 36.76 | 241,942 | +1.48(+4.19%) |
Aug 10, 2011 | 36.37 | 36.74 | 35.23 | 35.29 | 476,608 | -2.29(-6.09%) |
Aug 09, 2011 | 38.25 | 37.58 | 34.48 | 37.58 | 562,168 | +2.34(+6.64%) |
Aug 08, 2011 | 37.11 | 37.99 | 35.24 | 35.24 | 455,174 | -3.36(-8.72%) |
Aug 05, 2011 | 39.72 | 39.84 | 37.75 | 38.60 | 318,716 | -0.65(-1.65%) |
Aug 04, 2011 | 40.91 | 41.03 | 39.25 | 39.25 | 233,104 | -2.28(-5.49%) |
Aug 03, 2011 | 41.19 | 41.56 | 40.42 | 41.53 | 273,327 | +0.34(+0.83%) |
Aug 02, 2011 | 42.20 | 42.54 | 41.16 | 41.19 | 122,574 | -1.22(-2.88%) |