Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.26 | 43.58 | 42.37 | 42.60 | 817,664 | -1.30(-2.97%) |
Oct 28, 2011 | 44.68 | 44.68 | 43.85 | 43.90 | 828,453 | -0.83(-1.86%) |
Oct 27, 2011 | 45.14 | 45.27 | 43.82 | 44.73 | 851,795 | +1.47(+3.39%) |
Oct 26, 2011 | 42.76 | 43.58 | 41.68 | 43.27 | 960,889 | +1.30(+3.09%) |
Oct 25, 2011 | 42.98 | 43.21 | 41.72 | 41.97 | 1,261,277 | -1.58(-3.63%) |
Oct 24, 2011 | 43.11 | 44.19 | 42.71 | 43.55 | 853,941 | +0.27(+0.62%) |
Oct 21, 2011 | 42.23 | 43.46 | 42.05 | 43.28 | 932,587 | +1.27(+3.03%) |
Oct 20, 2011 | 40.93 | 42.12 | 40.68 | 42.01 | 646,813 | +1.17(+2.86%) |
Oct 19, 2011 | 41.76 | 42.26 | 40.79 | 40.84 | 743,241 | -1.08(-2.57%) |
Oct 18, 2011 | 40.40 | 42.20 | 39.87 | 41.92 | 412,292 | +1.71(+4.26%) |
Oct 17, 2011 | 41.55 | 41.64 | 40.07 | 40.21 | 537,434 | -1.49(-3.58%) |
Oct 14, 2011 | 41.59 | 41.78 | 40.85 | 41.70 | 376,394 | +0.64(+1.55%) |
Oct 13, 2011 | 40.66 | 41.33 | 39.65 | 41.06 | 877,560 | -0.07(-0.16%) |
Oct 12, 2011 | 40.26 | 41.72 | 40.26 | 41.13 | 658,176 | +0.87(+2.17%) |
Oct 11, 2011 | 40.48 | 41.50 | 40.13 | 40.26 | 548,337 | -0.78(-1.91%) |
Oct 10, 2011 | 39.77 | 41.08 | 39.77 | 41.04 | 454,694 | +2.10(+5.38%) |
Oct 07, 2011 | 40.66 | 40.78 | 38.91 | 38.94 | 635,585 | -1.57(-3.88%) |
Oct 06, 2011 | 40.41 | 40.67 | 39.70 | 40.52 | 752,951 | +1.28(+3.26%) |
Oct 05, 2011 | 38.67 | 39.47 | 38.31 | 39.24 | 575,932 | +0.42(+1.07%) |
Oct 04, 2011 | 36.46 | 38.92 | 36.43 | 38.82 | 1,161,715 | +2.13(+5.80%) |
Oct 03, 2011 | 37.83 | 38.05 | 36.66 | 36.69 | 1,210,695 | -0.78(-2.09%) |
Sep 30, 2011 | 38.26 | 38.82 | 37.47 | 37.47 | 892,502 | -1.40(-3.61%) |
Sep 29, 2011 | 38.56 | 38.99 | 37.58 | 38.88 | 561,379 | +1.25(+3.32%) |
Sep 28, 2011 | 39.28 | 39.30 | 37.61 | 37.63 | 488,502 | -1.56(-3.98%) |
Sep 27, 2011 | 39.24 | 39.84 | 38.90 | 39.19 | 1,088,629 | +0.84(+2.19%) |
Sep 26, 2011 | 37.88 | 38.43 | 37.04 | 38.35 | 741,978 | +0.81(+2.15%) |
Sep 23, 2011 | 36.77 | 37.74 | 36.57 | 37.54 | 803,369 | +0.55(+1.48%) |
Sep 22, 2011 | 36.89 | 37.61 | 36.30 | 36.99 | 1,132,923 | -1.26(-3.30%) |
Sep 21, 2011 | 40.78 | 41.11 | 38.25 | 38.26 | 737,561 | -2.71(-6.61%) |
Sep 20, 2011 | 41.30 | 42.05 | 40.96 | 40.97 | 753,700 | +0.04(+0.10%) |
Sep 19, 2011 | 41.63 | 41.63 | 40.52 | 40.92 | 863,619 | -1.39(-3.28%) |
Sep 16, 2011 | 42.60 | 42.94 | 42.00 | 42.31 | 1,092,091 | -0.58(-1.35%) |
Sep 15, 2011 | 43.15 | 43.30 | 42.43 | 42.89 | 697,120 | +0.11(+0.25%) |
Sep 14, 2011 | 42.24 | 43.49 | 41.17 | 42.78 | 952,378 | +0.86(+2.04%) |
Sep 13, 2011 | 41.35 | 42.10 | 40.84 | 41.93 | 864,485 | +0.89(+2.17%) |
Sep 12, 2011 | 39.92 | 41.05 | 39.88 | 41.04 | 463,273 | +0.33(+0.82%) |
Sep 09, 2011 | 41.51 | 41.84 | 40.52 | 40.70 | 625,105 | -1.35(-3.22%) |
Sep 08, 2011 | 41.87 | 42.49 | 41.68 | 42.06 | 589,671 | -0.24(-0.56%) |
Sep 07, 2011 | 41.06 | 42.32 | 40.93 | 42.29 | 540,463 | +1.94(+4.81%) |
Sep 06, 2011 | 38.83 | 40.48 | 38.83 | 40.35 | 634,500 | -0.24(-0.58%) |
Sep 02, 2011 | 41.21 | 41.62 | 40.51 | 40.59 | 625,630 | -1.72(-4.07%) |
Sep 01, 2011 | 43.66 | 43.93 | 42.25 | 42.31 | 612,777 | -1.22(-2.79%) |
Aug 31, 2011 | 43.39 | 44.03 | 43.01 | 43.53 | 670,466 | +0.40(+0.93%) |
Aug 30, 2011 | 43.17 | 43.49 | 42.24 | 43.13 | 629,545 | -0.35(-0.81%) |
Aug 29, 2011 | 41.55 | 43.49 | 41.55 | 43.48 | 683,762 | +2.32(+5.63%) |
Aug 26, 2011 | 39.99 | 41.27 | 39.41 | 41.16 | 556,137 | +0.79(+1.96%) |
Aug 25, 2011 | 41.76 | 41.97 | 39.99 | 40.37 | 522,808 | -1.04(-2.52%) |
Aug 24, 2011 | 40.66 | 41.52 | 40.33 | 41.41 | 524,105 | +0.73(+1.80%) |
Aug 23, 2011 | 39.42 | 40.68 | 38.90 | 40.68 | 720,016 | +1.63(+4.18%) |
Aug 22, 2011 | 40.60 | 40.66 | 38.96 | 39.05 | 710,614 | -0.67(-1.68%) |
Aug 19, 2011 | 39.37 | 40.96 | 39.32 | 39.72 | 686,380 | -0.19(-0.47%) |
Aug 18, 2011 | 40.88 | 41.19 | 39.64 | 39.91 | 789,385 | -2.37(-5.60%) |
Aug 17, 2011 | 42.11 | 42.60 | 41.90 | 42.27 | 713,641 | +0.43(+1.03%) |
Aug 16, 2011 | 41.38 | 42.31 | 41.17 | 41.84 | 786,399 | -0.16(-0.37%) |
Aug 15, 2011 | 41.55 | 42.12 | 41.46 | 41.99 | 660,465 | +0.84(+2.04%) |
Aug 12, 2011 | 42.38 | 42.43 | 40.90 | 41.15 | 669,573 | -0.89(-2.11%) |
Aug 11, 2011 | 39.60 | 42.78 | 39.31 | 42.04 | 1,300,369 | +2.62(+6.64%) |
Aug 10, 2011 | 40.35 | 40.96 | 39.23 | 39.42 | 1,741,373 | -1.85(-4.49%) |
Aug 09, 2011 | 41.29 | 41.32 | 37.46 | 41.28 | 2,135,799 | +3.95(+10.57%) |
Aug 08, 2011 | 41.29 | 41.37 | 36.83 | 37.33 | 1,817,284 | -4.49(-10.74%) |
Aug 05, 2011 | 42.91 | 42.98 | 40.57 | 41.82 | 957,342 | -0.68(-1.59%) |
Aug 04, 2011 | 44.45 | 44.60 | 42.43 | 42.50 | 1,095,726 | -2.45(-5.46%) |
Aug 03, 2011 | 45.44 | 45.69 | 44.49 | 44.95 | 717,905 | -0.44(-0.97%) |
Aug 02, 2011 | 46.14 | 46.41 | 45.36 | 45.39 | 672,282 | -1.04(-2.23%) |