Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.20 | 38.13 | 37.15 | 37.21 | 110,990 | -0.62(-1.64%) |
Sep 29, 2011 | 38.99 | 39.02 | 36.88 | 37.83 | 106,265 | +0.49(+1.30%) |
Sep 28, 2011 | 38.14 | 38.51 | 37.25 | 37.34 | 117,030 | -0.82(-2.15%) |
Sep 27, 2011 | 37.42 | 38.94 | 37.12 | 38.16 | 106,128 | +1.37(+3.73%) |
Sep 26, 2011 | 35.99 | 37.00 | 35.54 | 36.79 | 63,583 | +1.11(+3.12%) |
Sep 23, 2011 | 35.57 | 36.42 | 35.36 | 35.67 | 143,301 | +0.05(+0.13%) |
Sep 22, 2011 | 36.92 | 37.44 | 35.17 | 35.63 | 192,949 | -1.64(-4.40%) |
Sep 21, 2011 | 37.71 | 38.63 | 37.22 | 37.26 | 145,052 | -0.61(-1.61%) |
Sep 20, 2011 | 38.69 | 38.83 | 37.77 | 37.87 | 81,948 | -0.63(-1.63%) |
Sep 19, 2011 | 38.38 | 38.84 | 37.88 | 38.50 | 127,461 | -0.67(-1.70%) |
Sep 16, 2011 | 38.88 | 39.35 | 38.79 | 39.17 | 118,320 | +0.60(+1.56%) |
Sep 15, 2011 | 38.80 | 38.80 | 38.01 | 38.57 | 65,835 | +0.55(+1.45%) |
Sep 14, 2011 | 37.69 | 38.54 | 36.80 | 38.02 | 120,201 | +0.71(+1.91%) |
Sep 13, 2011 | 36.90 | 37.56 | 36.54 | 37.30 | 97,432 | +0.54(+1.48%) |
Sep 12, 2011 | 36.19 | 37.09 | 36.04 | 36.76 | 136,714 | +0.10(+0.26%) |
Sep 09, 2011 | 37.23 | 37.23 | 36.24 | 36.66 | 179,494 | -0.91(-2.43%) |
Sep 08, 2011 | 37.92 | 38.36 | 37.45 | 37.58 | 136,044 | -0.68(-1.77%) |
Sep 07, 2011 | 37.81 | 38.33 | 37.50 | 38.25 | 136,482 | +0.91(+2.45%) |
Sep 06, 2011 | 36.84 | 37.60 | 36.52 | 37.34 | 115,700 | -0.71(-1.88%) |
Sep 02, 2011 | 38.19 | 38.78 | 37.74 | 38.05 | 152,932 | -1.07(-2.73%) |
Sep 01, 2011 | 39.85 | 40.43 | 38.83 | 39.12 | 250,195 | -0.81(-2.03%) |
Aug 31, 2011 | 40.42 | 40.43 | 39.36 | 39.93 | 211,009 | -0.10(-0.26%) |
Aug 30, 2011 | 40.00 | 40.46 | 39.57 | 40.03 | 152,264 | -0.21(-0.52%) |
Aug 29, 2011 | 39.22 | 40.52 | 38.71 | 40.24 | 116,464 | +1.49(+3.83%) |
Aug 26, 2011 | 37.02 | 39.01 | 36.69 | 38.76 | 122,091 | +1.45(+3.88%) |
Aug 25, 2011 | 38.91 | 39.03 | 37.04 | 37.31 | 130,766 | -1.28(-3.31%) |
Aug 24, 2011 | 37.93 | 38.68 | 37.40 | 38.59 | 93,777 | +0.55(+1.45%) |
Aug 23, 2011 | 36.95 | 38.11 | 36.63 | 38.03 | 235,737 | +1.23(+3.33%) |
Aug 22, 2011 | 38.25 | 38.25 | 36.36 | 36.81 | 120,253 | -0.27(-0.72%) |
Aug 19, 2011 | 36.95 | 38.12 | 36.77 | 37.08 | 82,948 | -0.36(-0.96%) |
Aug 18, 2011 | 39.01 | 39.61 | 36.88 | 37.44 | 138,317 | -2.35(-5.90%) |
Aug 17, 2011 | 39.70 | 40.10 | 39.55 | 39.78 | 86,430 | +0.24(+0.60%) |
Aug 16, 2011 | 39.59 | 39.95 | 39.13 | 39.55 | 79,018 | -0.49(-1.23%) |
Aug 15, 2011 | 39.60 | 40.14 | 39.26 | 40.04 | 93,385 | +0.77(+1.96%) |
Aug 12, 2011 | 39.71 | 39.80 | 38.43 | 39.27 | 82,952 | +0.02(+0.05%) |
Aug 11, 2011 | 37.08 | 39.87 | 37.08 | 39.25 | 130,889 | +2.18(+5.87%) |
Aug 10, 2011 | 38.65 | 39.00 | 36.97 | 37.08 | 205,823 | -2.90(-7.25%) |
Aug 09, 2011 | 37.58 | 40.15 | 35.87 | 39.97 | 359,227 | +3.93(+10.91%) |
Aug 08, 2011 | 37.58 | 38.61 | 36.04 | 36.04 | 301,043 | -1.50(-4.00%) |
Aug 05, 2011 | 38.96 | 40.07 | 34.92 | 37.54 | 476,575 | -3.58(-8.71%) |
Aug 04, 2011 | 43.46 | 43.56 | 41.07 | 41.12 | 133,568 | -2.80(-6.38%) |
Aug 03, 2011 | 44.08 | 44.24 | 43.16 | 43.93 | 106,437 | -0.09(-0.22%) |
Aug 02, 2011 | 45.72 | 46.35 | 43.95 | 44.02 | 269,955 | -1.85(-4.04%) |
Aug 01, 2011 | 46.72 | 46.88 | 45.30 | 45.87 | 88,143 | -0.25(-0.54%) |
Jul 29, 2011 | 45.61 | 46.38 | 44.35 | 46.12 | 82,560 | +0.09(+0.19%) |
Jul 28, 2011 | 46.35 | 46.82 | 45.82 | 46.04 | 56,840 | -0.46(-0.98%) |
Jul 27, 2011 | 47.71 | 47.71 | 46.32 | 46.49 | 84,401 | -1.57(-3.26%) |
Jul 26, 2011 | 48.80 | 48.80 | 47.98 | 48.06 | 43,443 | -0.70(-1.44%) |
Jul 25, 2011 | 48.34 | 49.03 | 47.96 | 48.76 | 98,581 | -0.05(-0.10%) |
Jul 22, 2011 | 48.78 | 49.48 | 48.61 | 48.81 | 131,911 | -0.43(-0.87%) |
Jul 21, 2011 | 48.80 | 49.41 | 48.47 | 49.24 | 41,413 | +0.55(+1.13%) |
Jul 20, 2011 | 48.96 | 48.96 | 48.43 | 48.69 | 24,882 | -0.16(-0.33%) |
Jul 19, 2011 | 47.38 | 48.85 | 47.38 | 48.85 | 45,241 | +1.24(+2.61%) |
Jul 18, 2011 | 47.89 | 47.95 | 47.16 | 47.60 | 71,116 | -0.40(-0.83%) |
Jul 15, 2011 | 48.24 | 48.28 | 47.57 | 48.00 | 71,473 | -0.11(-0.24%) |
Jul 14, 2011 | 49.22 | 49.43 | 48.07 | 48.12 | 100,728 | -0.89(-1.82%) |
Jul 13, 2011 | 48.84 | 49.57 | 48.61 | 49.01 | 57,350 | +0.48(+1.00%) |
Jul 12, 2011 | 48.45 | 48.93 | 48.39 | 48.52 | 43,611 | -0.20(-0.41%) |
Jul 11, 2011 | 49.18 | 49.65 | 48.53 | 48.72 | 54,767 | -1.04(-2.08%) |
Jul 08, 2011 | 49.80 | 50.01 | 49.54 | 49.76 | 75,247 | -0.49(-0.98%) |
Jul 07, 2011 | 50.29 | 50.63 | 50.06 | 50.25 | 53,451 | +0.32(+0.65%) |
Jul 06, 2011 | 49.17 | 50.05 | 48.99 | 49.93 | 70,370 | +0.59(+1.19%) |
Jul 05, 2011 | 49.15 | 49.50 | 48.83 | 49.34 | 95,621 | +0.30(+0.62%) |