Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.72 | 47.93 | 47.06 | 47.12 | 73,594 | -1.08(-2.24%) |
Oct 28, 2011 | 48.28 | 48.72 | 47.77 | 48.20 | 99,823 | -0.05(-0.10%) |
Oct 27, 2011 | 46.55 | 48.43 | 46.00 | 48.25 | 155,374 | +3.60(+8.06%) |
Oct 26, 2011 | 44.69 | 44.92 | 43.57 | 44.65 | 57,918 | +0.60(+1.36%) |
Oct 25, 2011 | 44.60 | 44.85 | 43.95 | 44.05 | 61,514 | -1.08(-2.39%) |
Oct 24, 2011 | 44.47 | 45.17 | 43.84 | 45.13 | 72,866 | +0.94(+2.13%) |
Oct 21, 2011 | 43.54 | 44.21 | 43.33 | 44.19 | 83,571 | +1.29(+3.01%) |
Oct 20, 2011 | 42.66 | 43.00 | 41.40 | 42.90 | 81,880 | +0.32(+0.75%) |
Oct 19, 2011 | 43.26 | 43.61 | 42.51 | 42.58 | 49,937 | -0.75(-1.73%) |
Oct 18, 2011 | 42.21 | 43.74 | 41.80 | 43.33 | 100,671 | +1.18(+2.80%) |
Oct 17, 2011 | 43.36 | 43.47 | 41.93 | 42.15 | 156,630 | -1.67(-3.81%) |
Oct 14, 2011 | 43.45 | 43.91 | 43.08 | 43.82 | 51,624 | +0.86(+2.00%) |
Oct 13, 2011 | 43.76 | 43.76 | 42.54 | 42.96 | 82,672 | -1.02(-2.32%) |
Oct 12, 2011 | 44.07 | 44.42 | 43.76 | 43.98 | 89,662 | +0.40(+0.92%) |
Oct 11, 2011 | 42.80 | 43.83 | 42.76 | 43.58 | 108,760 | +0.30(+0.69%) |
Oct 10, 2011 | 42.69 | 43.28 | 42.24 | 43.28 | 102,579 | +1.39(+3.32%) |
Oct 07, 2011 | 42.97 | 42.97 | 41.75 | 41.89 | 94,472 | -0.89(-2.08%) |
Oct 06, 2011 | 42.12 | 42.85 | 41.83 | 42.78 | 121,601 | +1.65(+4.01%) |
Oct 05, 2011 | 40.75 | 41.36 | 40.28 | 41.13 | 119,141 | +0.24(+0.59%) |
Oct 04, 2011 | 36.75 | 41.08 | 36.71 | 40.89 | 171,970 | +3.73(+10.04%) |
Oct 03, 2011 | 38.84 | 39.47 | 37.13 | 37.16 | 175,973 | -1.91(-4.89%) |
Sep 30, 2011 | 39.06 | 40.04 | 39.01 | 39.07 | 105,697 | -0.65(-1.64%) |
Sep 29, 2011 | 40.94 | 40.97 | 38.73 | 39.72 | 101,197 | +0.51(+1.30%) |
Sep 28, 2011 | 40.05 | 40.44 | 39.12 | 39.21 | 111,449 | -0.86(-2.15%) |
Sep 27, 2011 | 39.29 | 40.89 | 38.98 | 40.07 | 101,067 | +1.44(+3.73%) |
Sep 26, 2011 | 37.79 | 38.85 | 37.32 | 38.63 | 60,551 | +1.17(+3.12%) |
Sep 23, 2011 | 37.35 | 38.24 | 37.13 | 37.46 | 136,467 | +0.05(+0.13%) |
Sep 22, 2011 | 38.77 | 39.31 | 36.93 | 37.41 | 183,747 | -1.72(-4.40%) |
Sep 21, 2011 | 39.60 | 40.56 | 39.08 | 39.13 | 138,134 | -0.64(-1.61%) |
Sep 20, 2011 | 40.63 | 40.77 | 39.66 | 39.77 | 78,040 | -0.66(-1.63%) |
Sep 19, 2011 | 40.30 | 40.79 | 39.78 | 40.43 | 121,382 | -0.70(-1.70%) |
Sep 16, 2011 | 40.83 | 41.33 | 40.73 | 41.13 | 112,677 | +0.63(+1.56%) |
Sep 15, 2011 | 40.74 | 40.74 | 39.91 | 40.50 | 62,695 | +0.58(+1.45%) |
Sep 14, 2011 | 39.58 | 40.47 | 38.64 | 39.92 | 114,468 | +0.75(+1.91%) |
Sep 13, 2011 | 38.75 | 39.44 | 38.37 | 39.17 | 92,785 | +0.57(+1.48%) |
Sep 12, 2011 | 38.00 | 38.95 | 37.85 | 38.60 | 130,194 | +0.10(+0.26%) |
Sep 09, 2011 | 39.09 | 39.09 | 38.05 | 38.50 | 170,933 | -0.96(-2.43%) |
Sep 08, 2011 | 39.82 | 40.28 | 39.33 | 39.46 | 129,556 | -0.71(-1.77%) |
Sep 07, 2011 | 39.70 | 40.25 | 39.38 | 40.17 | 129,973 | +0.96(+2.45%) |
Sep 06, 2011 | 38.69 | 39.48 | 38.35 | 39.21 | 110,182 | -0.75(-1.88%) |
Sep 02, 2011 | 40.10 | 40.72 | 39.63 | 39.96 | 145,638 | -1.12(-2.73%) |
Sep 01, 2011 | 41.85 | 42.46 | 40.77 | 41.08 | 238,262 | -0.85(-2.03%) |
Aug 31, 2011 | 42.44 | 42.46 | 41.33 | 41.93 | 200,945 | -0.11(-0.26%) |
Aug 30, 2011 | 42.00 | 42.49 | 41.55 | 42.04 | 145,002 | -0.22(-0.52%) |
Aug 29, 2011 | 41.18 | 42.55 | 40.65 | 42.26 | 110,910 | +1.56(+3.83%) |
Aug 26, 2011 | 38.87 | 40.96 | 38.53 | 40.70 | 116,268 | +1.52(+3.88%) |
Aug 25, 2011 | 40.86 | 40.99 | 38.90 | 39.18 | 124,529 | -1.34(-3.31%) |
Aug 24, 2011 | 39.83 | 40.62 | 39.27 | 40.52 | 89,305 | +0.49(+1.22%) |
Aug 23, 2011 | 38.89 | 40.11 | 38.55 | 40.03 | 223,989 | +1.29(+3.33%) |
Aug 22, 2011 | 40.26 | 40.26 | 38.27 | 38.74 | 114,260 | -0.28(-0.72%) |
Aug 19, 2011 | 38.89 | 40.12 | 38.70 | 39.02 | 78,815 | -0.38(-0.96%) |
Aug 18, 2011 | 41.06 | 41.69 | 38.81 | 39.40 | 131,424 | -2.47(-5.90%) |
Aug 17, 2011 | 41.78 | 42.20 | 41.62 | 41.87 | 82,123 | +0.25(+0.60%) |
Aug 16, 2011 | 41.67 | 42.05 | 41.18 | 41.62 | 75,080 | -0.52(-1.23%) |
Aug 15, 2011 | 41.68 | 42.25 | 41.32 | 42.14 | 88,731 | +0.81(+1.96%) |
Aug 12, 2011 | 41.79 | 41.89 | 40.45 | 41.33 | 78,818 | +0.02(+0.05%) |
Aug 11, 2011 | 39.02 | 41.96 | 39.02 | 41.31 | 124,366 | +2.29(+5.87%) |
Aug 10, 2011 | 40.68 | 41.05 | 38.91 | 39.02 | 195,566 | -3.05(-7.25%) |
Aug 09, 2011 | 39.55 | 42.26 | 37.75 | 42.07 | 341,325 | +4.14(+10.91%) |
Aug 08, 2011 | 39.55 | 40.64 | 37.93 | 37.93 | 286,040 | -1.58(-4.00%) |
Aug 05, 2011 | 41.00 | 42.17 | 36.75 | 39.51 | 452,824 | -3.77(-8.71%) |
Aug 04, 2011 | 45.74 | 45.84 | 43.22 | 43.28 | 126,912 | -2.95(-6.38%) |
Aug 03, 2011 | 46.39 | 46.56 | 45.42 | 46.23 | 101,133 | -0.10(-0.22%) |
Aug 02, 2011 | 48.12 | 48.78 | 46.25 | 46.33 | 256,502 | -1.95(-4.04%) |