Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.73 | 42.79 | 42.29 | 42.29 | 57,335 | -0.85(-1.96%) |
Oct 28, 2011 | 42.92 | 43.15 | 42.87 | 43.14 | 89,729 | +0.11(+0.26%) |
Oct 27, 2011 | 42.76 | 43.28 | 42.46 | 43.02 | 166,333 | +1.27(+3.05%) |
Oct 26, 2011 | 41.92 | 41.92 | 41.06 | 41.75 | 75,643 | +0.24(+0.59%) |
Oct 25, 2011 | 42.05 | 42.15 | 41.41 | 41.51 | 329,249 | -0.72(-1.71%) |
Oct 24, 2011 | 41.73 | 42.34 | 41.73 | 42.23 | 86,796 | +0.57(+1.36%) |
Oct 21, 2011 | 41.44 | 41.75 | 41.29 | 41.66 | 120,909 | +0.78(+1.90%) |
Oct 20, 2011 | 40.90 | 41.05 | 40.36 | 40.89 | 142,954 | +0.09(+0.21%) |
Oct 19, 2011 | 41.40 | 41.48 | 40.72 | 40.80 | 135,516 | -0.68(-1.64%) |
Oct 18, 2011 | 40.81 | 41.71 | 40.45 | 41.48 | 113,879 | +0.65(+1.58%) |
Oct 17, 2011 | 41.44 | 41.50 | 40.78 | 40.83 | 43,342 | -0.81(-1.95%) |
Oct 14, 2011 | 41.40 | 41.65 | 41.21 | 41.65 | 55,940 | +0.81(+1.99%) |
Oct 13, 2011 | 40.60 | 40.92 | 40.41 | 40.83 | 90,816 | +0.06(+0.15%) |
Oct 12, 2011 | 40.91 | 41.21 | 40.76 | 40.77 | 73,964 | +0.27(+0.67%) |
Oct 11, 2011 | 40.14 | 40.57 | 40.14 | 40.50 | 49,151 | +0.18(+0.45%) |
Oct 10, 2011 | 39.74 | 40.32 | 39.74 | 40.32 | 38,101 | +1.27(+3.26%) |
Oct 07, 2011 | 39.37 | 39.47 | 38.91 | 39.05 | 86,719 | -0.20(-0.51%) |
Oct 06, 2011 | 38.44 | 39.28 | 38.41 | 39.25 | 52,770 | +0.70(+1.81%) |
Oct 05, 2011 | 37.92 | 38.57 | 37.53 | 38.55 | 74,115 | +0.78(+2.08%) |
Oct 04, 2011 | 36.48 | 37.82 | 36.18 | 37.76 | 88,464 | +0.80(+2.17%) |
Oct 03, 2011 | 37.66 | 38.16 | 36.96 | 36.96 | 78,320 | -1.00(-2.64%) |
Sep 30, 2011 | 38.44 | 38.64 | 37.96 | 37.96 | 29,692 | -0.99(-2.55%) |
Sep 29, 2011 | 39.65 | 39.69 | 38.37 | 38.96 | 95,409 | -0.03(-0.09%) |
Sep 28, 2011 | 39.89 | 40.08 | 38.94 | 38.99 | 48,035 | -0.77(-1.93%) |
Sep 27, 2011 | 40.16 | 40.42 | 39.59 | 39.76 | 64,571 | +0.37(+0.93%) |
Sep 26, 2011 | 38.91 | 39.43 | 38.29 | 39.39 | 45,140 | +0.78(+2.01%) |
Sep 23, 2011 | 38.18 | 38.81 | 38.16 | 38.62 | 58,816 | +0.19(+0.49%) |
Sep 22, 2011 | 38.53 | 38.90 | 37.90 | 38.43 | 114,725 | -1.25(-3.15%) |
Sep 21, 2011 | 40.85 | 41.03 | 39.68 | 39.68 | 39,908 | -1.10(-2.71%) |
Sep 20, 2011 | 41.02 | 41.46 | 40.77 | 40.79 | 35,401 | -0.10(-0.26%) |
Sep 19, 2011 | 40.51 | 41.03 | 40.23 | 40.89 | 60,218 | -0.17(-0.42%) |
Sep 16, 2011 | 41.00 | 41.14 | 40.81 | 41.06 | 15,449 | +0.26(+0.64%) |
Sep 15, 2011 | 40.56 | 40.84 | 40.21 | 40.80 | 61,383 | +0.67(+1.67%) |
Sep 14, 2011 | 39.78 | 40.54 | 39.25 | 40.13 | 68,138 | +0.61(+1.54%) |
Sep 13, 2011 | 39.26 | 39.65 | 39.05 | 39.53 | 99,283 | +0.42(+1.07%) |
Sep 12, 2011 | 38.33 | 39.13 | 38.25 | 39.11 | 18,949 | +0.26(+0.67%) |
Sep 09, 2011 | 39.47 | 39.54 | 38.67 | 38.85 | 40,638 | -1.10(-2.74%) |
Sep 08, 2011 | 40.07 | 40.40 | 39.87 | 39.94 | 26,432 | -0.26(-0.65%) |
Sep 07, 2011 | 39.83 | 40.25 | 39.70 | 40.20 | 20,881 | +1.00(+2.55%) |
Sep 06, 2011 | 38.30 | 39.25 | 38.23 | 39.20 | 30,890 | -0.17(-0.44%) |
Sep 02, 2011 | 39.61 | 39.77 | 39.26 | 39.38 | 40,878 | -0.97(-2.41%) |
Sep 01, 2011 | 40.78 | 41.09 | 40.35 | 40.35 | 23,575 | -0.38(-0.94%) |
Aug 31, 2011 | 40.85 | 41.18 | 40.50 | 40.73 | 73,265 | +0.15(+0.36%) |
Aug 30, 2011 | 40.20 | 40.80 | 40.07 | 40.59 | 44,218 | +0.14(+0.34%) |
Aug 29, 2011 | 39.99 | 40.45 | 39.92 | 40.45 | 24,378 | +1.05(+2.67%) |
Aug 26, 2011 | 38.55 | 39.55 | 38.13 | 39.40 | 35,414 | +0.70(+1.80%) |
Aug 25, 2011 | 39.42 | 39.42 | 38.61 | 38.70 | 40,580 | -0.61(-1.55%) |
Aug 24, 2011 | 38.86 | 39.31 | 38.72 | 39.31 | 30,648 | +0.61(+1.57%) |
Aug 23, 2011 | 37.65 | 38.78 | 37.53 | 38.70 | 36,671 | +1.20(+3.20%) |
Aug 22, 2011 | 38.26 | 38.26 | 37.39 | 37.50 | 45,032 | +0.12(+0.33%) |
Aug 19, 2011 | 37.56 | 38.42 | 37.34 | 37.38 | 66,513 | -0.72(-1.89%) |
Aug 18, 2011 | 38.75 | 38.77 | 37.73 | 38.10 | 150,128 | -1.79(-4.49%) |
Aug 17, 2011 | 40.19 | 40.42 | 39.62 | 39.89 | 53,318 | -0.08(-0.20%) |
Aug 16, 2011 | 39.91 | 40.17 | 39.54 | 39.97 | 189,459 | -0.26(-0.65%) |
Aug 15, 2011 | 39.90 | 40.26 | 39.80 | 40.23 | 70,485 | +0.60(+1.51%) |
Aug 12, 2011 | 39.66 | 39.86 | 39.24 | 39.63 | 187,088 | +0.44(+1.13%) |
Aug 11, 2011 | 38.04 | 39.64 | 37.81 | 39.19 | 94,072 | +1.64(+4.38%) |
Aug 10, 2011 | 38.48 | 38.81 | 37.50 | 37.54 | 150,434 | -1.67(-4.26%) |
Aug 09, 2011 | 39.54 | 39.21 | 37.00 | 39.21 | 147,443 | +1.69(+4.49%) |
Aug 08, 2011 | 38.82 | 39.33 | 37.51 | 37.53 | 164,842 | -2.47(-6.17%) |
Aug 05, 2011 | 40.47 | 40.59 | 38.85 | 39.99 | 138,091 | -0.08(-0.19%) |
Aug 04, 2011 | 41.38 | 41.43 | 39.98 | 40.07 | 92,018 | -1.96(-4.66%) |
Aug 03, 2011 | 41.81 | 42.04 | 41.03 | 42.03 | 87,210 | +0.35(+0.83%) |
Aug 02, 2011 | 42.52 | 42.69 | 41.67 | 41.68 | 55,046 | -1.09(-2.55%) |