Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.47 | 36.47 | 35.59 | 35.61 | 379,325 | -1.88(-5.02%) |
Oct 28, 2011 | 37.34 | 37.50 | 37.25 | 37.49 | 215,648 | -0.43(-1.14%) |
Oct 27, 2011 | 37.62 | 38.11 | 37.29 | 37.92 | 283,316 | +2.06(+5.74%) |
Oct 26, 2011 | 36.05 | 36.11 | 35.19 | 35.86 | 140,638 | +0.42(+1.17%) |
Oct 25, 2011 | 35.78 | 35.84 | 35.31 | 35.45 | 156,604 | -0.63(-1.74%) |
Oct 24, 2011 | 35.46 | 36.13 | 35.46 | 36.07 | 198,706 | +0.37(+1.03%) |
Oct 21, 2011 | 35.30 | 35.71 | 35.30 | 35.71 | 138,140 | +0.93(+2.69%) |
Oct 20, 2011 | 34.82 | 34.90 | 34.29 | 34.77 | 169,160 | +0.00(+0.00%) |
Oct 19, 2011 | 35.23 | 35.24 | 34.71 | 34.77 | 133,755 | -0.43(-1.23%) |
Oct 18, 2011 | 34.67 | 35.47 | 34.36 | 35.20 | 164,283 | +0.41(+1.17%) |
Oct 17, 2011 | 35.35 | 35.38 | 34.73 | 34.79 | 146,102 | -0.76(-2.14%) |
Oct 14, 2011 | 35.58 | 35.64 | 35.30 | 35.56 | 137,688 | +0.37(+1.05%) |
Oct 13, 2011 | 34.99 | 35.25 | 34.69 | 35.19 | 290,507 | -0.09(-0.27%) |
Oct 12, 2011 | 35.25 | 35.67 | 35.19 | 35.28 | 330,678 | +0.60(+1.72%) |
Oct 11, 2011 | 34.30 | 34.70 | 34.22 | 34.68 | 162,995 | -0.09(-0.25%) |
Oct 10, 2011 | 34.24 | 34.77 | 34.24 | 34.77 | 172,943 | +1.34(+3.99%) |
Oct 07, 2011 | 33.87 | 33.95 | 33.31 | 33.44 | 183,494 | -0.15(-0.44%) |
Oct 06, 2011 | 33.42 | 33.62 | 33.32 | 33.58 | 268,260 | +0.83(+2.54%) |
Oct 05, 2011 | 32.21 | 32.80 | 32.01 | 32.75 | 168,292 | +0.56(+1.73%) |
Oct 04, 2011 | 31.31 | 32.24 | 30.96 | 32.19 | 284,030 | +0.61(+1.94%) |
Oct 03, 2011 | 32.26 | 32.70 | 31.58 | 31.58 | 383,660 | -1.01(-3.11%) |
Sep 30, 2011 | 32.93 | 33.18 | 32.57 | 32.59 | 226,427 | -1.08(-3.22%) |
Sep 29, 2011 | 33.91 | 34.00 | 33.21 | 33.68 | 227,891 | +0.79(+2.41%) |
Sep 28, 2011 | 33.71 | 33.85 | 32.88 | 32.89 | 247,994 | -0.52(-1.55%) |
Sep 27, 2011 | 33.57 | 34.01 | 33.25 | 33.40 | 219,113 | +0.78(+2.38%) |
Sep 26, 2011 | 32.12 | 32.64 | 31.65 | 32.63 | 478,868 | +0.89(+2.80%) |
Sep 23, 2011 | 31.24 | 31.82 | 31.09 | 31.74 | 376,512 | +0.35(+1.13%) |
Sep 22, 2011 | 31.48 | 31.67 | 31.03 | 31.38 | 348,682 | -1.00(-3.08%) |
Sep 21, 2011 | 33.29 | 33.43 | 32.38 | 32.38 | 210,792 | -0.93(-2.78%) |
Sep 20, 2011 | 33.32 | 33.64 | 33.09 | 33.31 | 176,521 | +0.12(+0.35%) |
Sep 19, 2011 | 33.07 | 33.42 | 32.79 | 33.19 | 120,463 | -0.86(-2.51%) |
Sep 16, 2011 | 34.28 | 34.33 | 33.85 | 34.05 | 297,749 | -0.13(-0.39%) |
Sep 15, 2011 | 34.01 | 34.19 | 33.74 | 34.18 | 295,918 | +0.93(+2.81%) |
Sep 14, 2011 | 32.97 | 33.58 | 32.39 | 33.25 | 220,056 | +0.43(+1.32%) |
Sep 13, 2011 | 32.54 | 32.89 | 32.38 | 32.81 | 235,517 | +0.35(+1.09%) |
Sep 12, 2011 | 32.00 | 32.46 | 31.70 | 32.46 | 462,698 | -0.18(-0.55%) |
Sep 09, 2011 | 33.26 | 33.30 | 32.52 | 32.64 | 234,570 | -1.24(-3.66%) |
Sep 08, 2011 | 34.06 | 34.47 | 33.84 | 33.88 | 114,432 | -0.65(-1.89%) |
Sep 07, 2011 | 33.94 | 34.53 | 33.84 | 34.53 | 200,316 | +1.00(+2.97%) |
Sep 06, 2011 | 33.06 | 33.60 | 33.00 | 33.54 | 140,167 | -1.23(-3.55%) |
Sep 02, 2011 | 34.98 | 35.12 | 34.70 | 34.77 | 144,094 | -0.91(-2.55%) |
Sep 01, 2011 | 35.92 | 36.18 | 35.64 | 35.68 | 116,671 | -0.38(-1.05%) |
Aug 31, 2011 | 36.02 | 36.38 | 35.87 | 36.06 | 139,213 | +0.58(+1.64%) |
Aug 30, 2011 | 35.34 | 35.63 | 35.20 | 35.48 | 112,822 | -0.27(-0.75%) |
Aug 29, 2011 | 35.40 | 35.74 | 35.40 | 35.74 | 114,265 | +0.89(+2.55%) |
Aug 26, 2011 | 34.28 | 34.99 | 33.93 | 34.86 | 122,667 | +0.39(+1.14%) |
Aug 25, 2011 | 35.27 | 35.41 | 34.35 | 34.46 | 140,256 | -0.86(-2.45%) |
Aug 24, 2011 | 35.08 | 35.47 | 34.86 | 35.33 | 105,363 | +0.01(+0.02%) |
Aug 23, 2011 | 34.56 | 35.32 | 34.36 | 35.32 | 162,724 | +1.13(+3.31%) |
Aug 22, 2011 | 34.98 | 34.98 | 34.14 | 34.19 | 131,387 | +0.33(+0.97%) |
Aug 19, 2011 | 34.06 | 34.79 | 33.81 | 33.86 | 246,416 | -0.63(-1.82%) |
Aug 18, 2011 | 35.01 | 35.01 | 34.16 | 34.49 | 250,018 | -1.69(-4.67%) |
Aug 17, 2011 | 36.34 | 36.58 | 35.98 | 36.18 | 109,097 | +0.25(+0.70%) |
Aug 16, 2011 | 35.83 | 36.32 | 35.60 | 35.93 | 152,285 | -0.63(-1.72%) |
Aug 15, 2011 | 36.08 | 36.56 | 36.08 | 36.55 | 157,845 | +0.95(+2.67%) |
Aug 12, 2011 | 35.61 | 35.95 | 35.26 | 35.60 | 233,937 | +0.52(+1.48%) |
Aug 11, 2011 | 33.74 | 35.47 | 33.73 | 35.08 | 530,669 | +1.50(+4.47%) |
Aug 10, 2011 | 34.66 | 34.88 | 33.51 | 33.58 | 502,138 | -2.24(-6.26%) |
Aug 09, 2011 | 35.88 | 35.86 | 33.86 | 35.83 | 448,005 | +2.15(+6.38%) |
Aug 08, 2011 | 35.15 | 35.55 | 33.67 | 33.68 | 441,476 | -2.75(-7.55%) |
Aug 05, 2011 | 36.53 | 36.73 | 35.07 | 36.43 | 595,378 | +0.72(+2.02%) |
Aug 04, 2011 | 37.14 | 37.23 | 35.56 | 35.71 | 388,131 | -2.67(-6.96%) |
Aug 03, 2011 | 38.48 | 38.48 | 37.75 | 38.38 | 197,816 | +0.20(+0.53%) |
Aug 02, 2011 | 38.78 | 39.06 | 38.15 | 38.17 | 244,226 | -0.99(-2.53%) |