Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.04 | 42.04 | 40.49 | 40.81 | 398,979 | -1.06(-2.52%) |
Oct 28, 2011 | 42.07 | 42.43 | 41.39 | 41.86 | 322,226 | -0.37(-0.88%) |
Oct 27, 2011 | 41.17 | 42.86 | 41.17 | 42.23 | 404,928 | +2.46(+6.17%) |
Oct 26, 2011 | 39.93 | 40.14 | 38.34 | 39.78 | 564,879 | +0.63(+1.62%) |
Oct 25, 2011 | 40.25 | 40.65 | 39.01 | 39.14 | 294,321 | -1.54(-3.79%) |
Oct 24, 2011 | 39.31 | 40.78 | 38.90 | 40.68 | 185,893 | +1.58(+4.03%) |
Oct 21, 2011 | 38.85 | 39.16 | 38.20 | 39.11 | 378,735 | +1.05(+2.75%) |
Oct 20, 2011 | 38.46 | 39.12 | 37.12 | 38.06 | 321,452 | -0.35(-0.92%) |
Oct 19, 2011 | 39.64 | 39.73 | 38.22 | 38.41 | 452,515 | -1.34(-3.37%) |
Oct 18, 2011 | 38.63 | 40.37 | 38.03 | 39.75 | 310,542 | +1.36(+3.55%) |
Oct 17, 2011 | 39.47 | 39.70 | 38.13 | 38.39 | 293,547 | -1.36(-3.41%) |
Oct 14, 2011 | 38.93 | 39.92 | 38.48 | 39.74 | 392,653 | +1.43(+3.72%) |
Oct 13, 2011 | 38.87 | 39.65 | 37.83 | 38.31 | 442,869 | -1.02(-2.60%) |
Oct 12, 2011 | 38.24 | 39.90 | 37.96 | 39.34 | 440,946 | +1.47(+3.88%) |
Oct 11, 2011 | 37.10 | 38.09 | 37.03 | 37.87 | 202,012 | +0.41(+1.10%) |
Oct 10, 2011 | 36.64 | 37.48 | 36.55 | 37.45 | 360,321 | +1.68(+4.70%) |
Oct 07, 2011 | 36.30 | 36.79 | 35.46 | 35.77 | 367,306 | -0.40(-1.12%) |
Oct 06, 2011 | 35.66 | 36.20 | 34.94 | 36.18 | 1,359,512 | +0.62(+1.76%) |
Oct 05, 2011 | 35.46 | 36.07 | 35.09 | 35.55 | 741,773 | -0.01(-0.02%) |
Oct 04, 2011 | 32.22 | 35.63 | 32.22 | 35.56 | 658,198 | +2.82(+8.60%) |
Oct 03, 2011 | 34.70 | 35.11 | 32.69 | 32.74 | 579,899 | -2.23(-6.37%) |
Sep 30, 2011 | 35.50 | 35.94 | 34.91 | 34.97 | 506,873 | -1.29(-3.57%) |
Sep 29, 2011 | 36.05 | 36.43 | 35.17 | 36.26 | 595,890 | +1.05(+2.97%) |
Sep 28, 2011 | 37.17 | 37.45 | 35.12 | 35.22 | 361,206 | -1.82(-4.92%) |
Sep 27, 2011 | 36.94 | 38.24 | 36.73 | 37.04 | 322,600 | +1.02(+2.83%) |
Sep 26, 2011 | 34.75 | 36.07 | 33.76 | 36.02 | 537,375 | +1.61(+4.68%) |
Sep 23, 2011 | 34.52 | 35.42 | 34.21 | 34.41 | 585,627 | -0.36(-1.04%) |
Sep 22, 2011 | 35.49 | 35.63 | 34.24 | 34.77 | 688,233 | -2.15(-5.82%) |
Sep 21, 2011 | 37.85 | 38.14 | 36.85 | 36.92 | 758,855 | -1.06(-2.80%) |
Sep 20, 2011 | 38.97 | 39.11 | 37.95 | 37.98 | 791,424 | -0.85(-2.20%) |
Sep 19, 2011 | 38.39 | 39.29 | 38.02 | 38.83 | 517,209 | -0.43(-1.10%) |
Sep 16, 2011 | 39.38 | 39.71 | 38.73 | 39.27 | 1,768,112 | +0.04(+0.11%) |
Sep 15, 2011 | 38.96 | 39.49 | 38.60 | 39.22 | 486,332 | +0.72(+1.87%) |
Sep 14, 2011 | 37.78 | 39.15 | 36.86 | 38.50 | 656,168 | +1.10(+2.94%) |
Sep 13, 2011 | 35.89 | 37.58 | 35.78 | 37.40 | 828,383 | +1.84(+5.17%) |
Sep 12, 2011 | 35.01 | 35.97 | 34.44 | 35.56 | 701,466 | -0.09(-0.25%) |
Sep 09, 2011 | 36.22 | 37.28 | 35.28 | 35.65 | 1,369,642 | -0.99(-2.71%) |
Sep 08, 2011 | 37.00 | 37.73 | 36.54 | 36.64 | 1,073,088 | -0.86(-2.30%) |
Sep 07, 2011 | 36.54 | 37.80 | 36.33 | 37.51 | 810,633 | +1.77(+4.95%) |
Sep 06, 2011 | 34.99 | 36.10 | 34.65 | 35.74 | 1,060,477 | -0.74(-2.03%) |
Sep 02, 2011 | 36.99 | 37.74 | 36.28 | 36.48 | 707,199 | -1.44(-3.81%) |
Sep 01, 2011 | 38.66 | 39.26 | 37.74 | 37.92 | 387,692 | -0.71(-1.85%) |
Aug 31, 2011 | 39.10 | 39.82 | 38.25 | 38.63 | 325,506 | -0.12(-0.32%) |
Aug 30, 2011 | 38.33 | 39.12 | 37.91 | 38.75 | 402,810 | +0.10(+0.25%) |
Aug 29, 2011 | 37.29 | 38.75 | 36.85 | 38.66 | 509,609 | +1.94(+5.27%) |
Aug 26, 2011 | 34.45 | 36.79 | 34.06 | 36.72 | 640,438 | +1.87(+5.37%) |
Aug 25, 2011 | 35.94 | 36.27 | 34.47 | 34.85 | 397,790 | -0.74(-2.07%) |
Aug 24, 2011 | 35.09 | 35.75 | 34.28 | 35.59 | 650,023 | +0.44(+1.25%) |
Aug 23, 2011 | 33.54 | 35.15 | 33.24 | 35.15 | 764,751 | +1.63(+4.87%) |
Aug 22, 2011 | 35.46 | 35.46 | 33.38 | 33.52 | 881,591 | -0.96(-2.80%) |
Aug 19, 2011 | 32.03 | 36.08 | 31.69 | 34.48 | 1,915,054 | -1.74(-4.80%) |
Aug 18, 2011 | 37.07 | 38.32 | 35.85 | 36.22 | 576,234 | -2.29(-5.95%) |
Aug 17, 2011 | 39.34 | 39.66 | 38.13 | 38.51 | 529,573 | -0.54(-1.39%) |
Aug 16, 2011 | 39.24 | 39.77 | 38.73 | 39.05 | 951,992 | -0.68(-1.72%) |
Aug 15, 2011 | 39.17 | 39.76 | 38.90 | 39.74 | 501,991 | +1.09(+2.81%) |
Aug 12, 2011 | 38.09 | 39.35 | 37.63 | 38.65 | 724,716 | +0.93(+2.46%) |
Aug 11, 2011 | 35.22 | 38.30 | 35.04 | 37.72 | 917,390 | +2.73(+7.80%) |
Aug 10, 2011 | 35.42 | 36.39 | 34.91 | 34.99 | 658,058 | -1.64(-4.48%) |
Aug 09, 2011 | 35.30 | 36.67 | 33.42 | 36.63 | 1,281,032 | +2.86(+8.47%) |
Aug 08, 2011 | 36.36 | 37.19 | 33.69 | 33.77 | 877,235 | -4.06(-10.73%) |
Aug 05, 2011 | 39.70 | 39.70 | 36.87 | 37.83 | 888,023 | -1.13(-2.90%) |
Aug 04, 2011 | 41.37 | 41.37 | 38.94 | 38.97 | 1,111,433 | -3.06(-7.28%) |
Aug 03, 2011 | 42.69 | 42.69 | 41.01 | 42.03 | 693,266 | -0.50(-1.18%) |
Aug 02, 2011 | 43.86 | 44.55 | 42.44 | 42.53 | 656,178 | -1.77(-4.00%) |