Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.60 | 42.96 | 41.22 | 41.22 | 273,223 | -1.65(-3.85%) |
Oct 28, 2011 | 42.92 | 43.18 | 42.28 | 42.87 | 188,847 | +0.25(+0.59%) |
Oct 27, 2011 | 43.05 | 43.47 | 42.48 | 42.62 | 359,903 | +0.98(+2.35%) |
Oct 26, 2011 | 41.19 | 41.87 | 40.50 | 41.64 | 294,221 | +0.98(+2.41%) |
Oct 25, 2011 | 41.30 | 41.30 | 40.11 | 40.66 | 419,188 | -0.60(-1.45%) |
Oct 24, 2011 | 40.72 | 41.67 | 40.51 | 41.26 | 329,892 | +0.58(+1.43%) |
Oct 21, 2011 | 40.89 | 41.39 | 40.13 | 40.68 | 327,002 | +0.53(+1.32%) |
Oct 20, 2011 | 39.79 | 40.29 | 39.12 | 40.15 | 423,366 | +0.27(+0.68%) |
Oct 19, 2011 | 40.72 | 41.04 | 39.65 | 39.88 | 537,703 | -0.89(-2.18%) |
Oct 18, 2011 | 39.39 | 40.83 | 39.06 | 40.77 | 494,473 | +1.12(+2.82%) |
Oct 17, 2011 | 39.88 | 39.97 | 39.51 | 39.65 | 294,887 | -0.40(-1.00%) |
Oct 14, 2011 | 39.24 | 40.19 | 39.23 | 40.05 | 284,875 | +1.46(+3.78%) |
Oct 13, 2011 | 38.57 | 38.67 | 37.98 | 38.59 | 232,996 | -0.45(-1.15%) |
Oct 12, 2011 | 38.28 | 39.31 | 38.28 | 39.04 | 447,468 | +1.31(+3.47%) |
Oct 11, 2011 | 37.68 | 38.12 | 37.48 | 37.73 | 291,882 | -0.11(-0.29%) |
Oct 10, 2011 | 37.29 | 37.88 | 37.14 | 37.84 | 186,934 | +1.15(+3.13%) |
Oct 07, 2011 | 37.92 | 38.19 | 36.57 | 36.69 | 430,169 | -0.77(-2.06%) |
Oct 06, 2011 | 37.19 | 37.58 | 36.91 | 37.46 | 758,461 | +1.67(+4.67%) |
Oct 05, 2011 | 34.40 | 37.14 | 34.03 | 35.79 | 1,545,789 | +1.58(+4.62%) |
Oct 04, 2011 | 33.09 | 34.34 | 32.18 | 34.21 | 988,223 | +0.81(+2.43%) |
Oct 03, 2011 | 35.11 | 35.53 | 33.40 | 33.40 | 901,783 | -2.71(-7.50%) |
Sep 30, 2011 | 35.41 | 36.42 | 35.31 | 36.11 | 419,830 | -0.33(-0.91%) |
Sep 29, 2011 | 36.34 | 36.70 | 35.73 | 36.44 | 347,002 | +0.82(+2.30%) |
Sep 28, 2011 | 37.53 | 37.62 | 35.62 | 35.62 | 388,747 | -1.98(-5.27%) |
Sep 27, 2011 | 37.35 | 38.61 | 37.20 | 37.60 | 468,156 | +1.31(+3.61%) |
Sep 26, 2011 | 35.61 | 36.40 | 35.22 | 36.29 | 431,886 | +0.82(+2.31%) |
Sep 23, 2011 | 35.28 | 35.74 | 35.02 | 35.47 | 325,673 | -0.02(-0.06%) |
Sep 22, 2011 | 35.89 | 35.89 | 34.51 | 35.49 | 596,870 | -1.61(-4.34%) |
Sep 21, 2011 | 37.86 | 38.06 | 37.10 | 37.10 | 435,834 | -0.80(-2.11%) |
Sep 20, 2011 | 37.95 | 38.29 | 37.47 | 37.90 | 303,685 | +0.18(+0.48%) |
Sep 19, 2011 | 37.76 | 38.09 | 37.32 | 37.72 | 294,839 | -0.84(-2.18%) |
Sep 16, 2011 | 38.88 | 39.04 | 38.48 | 38.56 | 251,116 | -0.36(-0.92%) |
Sep 15, 2011 | 39.05 | 39.11 | 38.61 | 38.92 | 374,504 | +0.45(+1.17%) |
Sep 14, 2011 | 37.90 | 38.91 | 37.59 | 38.47 | 417,636 | +0.60(+1.58%) |
Sep 13, 2011 | 37.81 | 38.05 | 37.56 | 37.87 | 393,375 | +0.11(+0.29%) |
Sep 12, 2011 | 37.58 | 38.05 | 37.26 | 37.76 | 420,701 | -0.35(-0.92%) |
Sep 09, 2011 | 38.74 | 38.87 | 37.74 | 38.11 | 374,510 | -1.30(-3.30%) |
Sep 08, 2011 | 39.97 | 40.27 | 39.35 | 39.41 | 301,228 | -0.77(-1.92%) |
Sep 07, 2011 | 39.55 | 40.36 | 39.42 | 40.18 | 325,032 | +1.19(+3.05%) |
Sep 06, 2011 | 38.74 | 39.13 | 37.82 | 38.99 | 381,122 | -1.01(-2.52%) |
Sep 02, 2011 | 40.23 | 40.62 | 39.87 | 40.00 | 456,035 | -1.23(-2.98%) |
Sep 01, 2011 | 41.33 | 41.62 | 40.71 | 41.23 | 867,253 | +0.25(+0.61%) |
Aug 31, 2011 | 40.73 | 41.68 | 40.58 | 40.98 | 573,191 | +0.51(+1.26%) |
Aug 30, 2011 | 39.91 | 40.71 | 39.65 | 40.47 | 576,408 | +0.52(+1.30%) |
Aug 29, 2011 | 39.95 | 40.16 | 39.41 | 39.95 | 366,352 | +0.67(+1.71%) |
Aug 26, 2011 | 39.23 | 39.61 | 38.76 | 39.28 | 534,180 | -0.26(-0.66%) |
Aug 25, 2011 | 40.93 | 41.28 | 39.46 | 39.54 | 410,038 | -1.01(-2.49%) |
Aug 24, 2011 | 40.00 | 40.90 | 39.62 | 40.55 | 537,771 | +0.61(+1.53%) |
Aug 23, 2011 | 39.66 | 40.24 | 39.27 | 39.94 | 582,029 | +0.73(+1.86%) |
Aug 22, 2011 | 40.27 | 40.50 | 39.00 | 39.21 | 601,788 | +0.03(+0.08%) |
Aug 19, 2011 | 39.44 | 40.48 | 39.10 | 39.18 | 408,723 | -0.76(-1.90%) |
Aug 18, 2011 | 40.88 | 41.03 | 39.45 | 39.94 | 466,388 | -2.38(-5.62%) |
Aug 17, 2011 | 42.27 | 43.01 | 42.03 | 42.32 | 245,759 | +0.40(+0.95%) |
Aug 16, 2011 | 41.95 | 42.30 | 41.63 | 41.92 | 290,788 | -0.53(-1.25%) |
Aug 15, 2011 | 42.31 | 42.98 | 42.09 | 42.45 | 294,816 | +0.54(+1.29%) |
Aug 12, 2011 | 42.25 | 42.50 | 41.53 | 41.91 | 515,809 | +0.26(+0.62%) |
Aug 11, 2011 | 39.37 | 42.05 | 39.02 | 41.65 | 1,273,059 | +2.47(+6.30%) |
Aug 10, 2011 | 40.03 | 40.39 | 38.75 | 39.18 | 845,347 | -1.12(-2.78%) |
Aug 09, 2011 | 39.09 | 40.47 | 38.15 | 40.30 | 1,077,490 | +1.95(+5.08%) |
Aug 08, 2011 | 38.33 | 39.40 | 38.11 | 38.35 | 938,662 | -1.84(-4.58%) |
Aug 05, 2011 | 40.47 | 41.13 | 39.00 | 40.19 | 1,117,290 | +0.28(+0.70%) |
Aug 04, 2011 | 41.71 | 41.71 | 39.82 | 39.91 | 852,344 | -2.26(-5.36%) |
Aug 03, 2011 | 42.39 | 42.40 | 41.57 | 42.17 | 638,579 | -0.33(-0.78%) |
Aug 02, 2011 | 43.76 | 43.96 | 42.34 | 42.50 | 533,030 | -1.31(-2.99%) |