Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.66 | 46.80 | 46.07 | 46.14 | 173,313 | -1.14(-2.42%) |
Oct 28, 2011 | 47.13 | 47.29 | 46.82 | 47.28 | 136,096 | +0.18(+0.39%) |
Oct 27, 2011 | 46.59 | 47.45 | 46.22 | 47.10 | 347,137 | +1.91(+4.23%) |
Oct 26, 2011 | 45.34 | 45.70 | 44.30 | 45.19 | 231,088 | +0.15(+0.33%) |
Oct 25, 2011 | 45.37 | 45.83 | 44.93 | 45.04 | 233,913 | -0.76(-1.65%) |
Oct 24, 2011 | 44.42 | 45.88 | 44.42 | 45.79 | 238,990 | +1.48(+3.34%) |
Oct 21, 2011 | 44.01 | 44.92 | 44.01 | 44.32 | 632,501 | +0.92(+2.13%) |
Oct 20, 2011 | 43.92 | 43.92 | 42.56 | 43.39 | 226,593 | -0.77(-1.73%) |
Oct 19, 2011 | 44.83 | 44.98 | 44.06 | 44.16 | 475,173 | -0.91(-2.01%) |
Oct 18, 2011 | 44.23 | 45.21 | 43.67 | 45.06 | 191,960 | +0.89(+2.01%) |
Oct 17, 2011 | 45.18 | 45.18 | 44.00 | 44.17 | 526,213 | -1.18(-2.60%) |
Oct 14, 2011 | 45.35 | 45.42 | 44.61 | 45.35 | 615,551 | +0.51(+1.14%) |
Oct 13, 2011 | 43.74 | 45.01 | 43.74 | 44.84 | 276,182 | +0.89(+2.02%) |
Oct 12, 2011 | 44.10 | 44.44 | 43.94 | 43.95 | 213,082 | +0.33(+0.75%) |
Oct 11, 2011 | 43.59 | 43.79 | 43.33 | 43.63 | 205,876 | -0.04(-0.10%) |
Oct 10, 2011 | 43.14 | 43.93 | 43.14 | 43.67 | 339,601 | +1.20(+2.82%) |
Oct 07, 2011 | 42.42 | 43.04 | 42.10 | 42.48 | 329,860 | +0.19(+0.46%) |
Oct 06, 2011 | 42.03 | 42.35 | 41.29 | 42.28 | 217,857 | +0.51(+1.22%) |
Oct 05, 2011 | 40.49 | 41.93 | 40.00 | 41.77 | 521,953 | +1.29(+3.18%) |
Oct 04, 2011 | 38.35 | 40.57 | 38.34 | 40.49 | 1,310,728 | +1.55(+3.98%) |
Oct 03, 2011 | 40.13 | 40.57 | 38.91 | 38.94 | 422,960 | -1.50(-3.70%) |
Sep 30, 2011 | 41.20 | 41.56 | 40.41 | 40.43 | 604,749 | -1.44(-3.43%) |
Sep 29, 2011 | 43.02 | 43.08 | 41.03 | 41.87 | 393,885 | -0.55(-1.29%) |
Sep 28, 2011 | 43.68 | 43.84 | 42.36 | 42.41 | 428,571 | -1.22(-2.79%) |
Sep 27, 2011 | 43.66 | 44.51 | 43.40 | 43.63 | 529,126 | +0.78(+1.83%) |
Sep 26, 2011 | 43.25 | 43.25 | 41.88 | 42.84 | 622,796 | -0.14(-0.33%) |
Sep 23, 2011 | 41.91 | 43.21 | 41.67 | 42.99 | 966,564 | +0.77(+1.81%) |
Sep 22, 2011 | 42.45 | 42.58 | 41.48 | 42.22 | 1,158,635 | -1.47(-3.37%) |
Sep 21, 2011 | 44.76 | 45.09 | 43.68 | 43.69 | 654,513 | -0.90(-2.01%) |
Sep 20, 2011 | 45.35 | 45.50 | 44.53 | 44.59 | 561,680 | -0.58(-1.29%) |
Sep 19, 2011 | 44.82 | 45.41 | 44.40 | 45.17 | 451,354 | -0.48(-1.06%) |
Sep 16, 2011 | 44.76 | 46.13 | 44.76 | 45.65 | 1,057,396 | +0.06(+0.14%) |
Sep 15, 2011 | 45.53 | 45.67 | 44.99 | 45.59 | 630,405 | +0.72(+1.61%) |
Sep 14, 2011 | 44.15 | 45.39 | 43.85 | 44.87 | 938,159 | +1.13(+2.58%) |
Sep 13, 2011 | 43.22 | 43.91 | 42.86 | 43.74 | 600,205 | +0.85(+1.97%) |
Sep 12, 2011 | 41.20 | 42.95 | 41.20 | 42.90 | 1,544,091 | +1.21(+2.89%) |
Sep 09, 2011 | 41.91 | 42.77 | 41.41 | 41.69 | 405,934 | -0.45(-1.07%) |
Sep 08, 2011 | 42.06 | 43.13 | 41.91 | 42.14 | 179,620 | -0.18(-0.44%) |
Sep 07, 2011 | 41.30 | 42.38 | 41.30 | 42.33 | 1,047,760 | +1.73(+4.25%) |
Sep 06, 2011 | 39.50 | 40.63 | 39.48 | 40.60 | 358,899 | -0.27(-0.67%) |
Sep 02, 2011 | 41.16 | 41.25 | 40.63 | 40.87 | 227,158 | -0.99(-2.38%) |
Sep 01, 2011 | 42.55 | 43.12 | 41.79 | 41.87 | 278,270 | -0.70(-1.63%) |
Aug 31, 2011 | 43.06 | 43.47 | 42.23 | 42.56 | 193,172 | -0.22(-0.51%) |
Aug 30, 2011 | 42.52 | 43.07 | 42.30 | 42.78 | 108,960 | -0.01(-0.02%) |
Aug 29, 2011 | 41.94 | 42.84 | 41.89 | 42.79 | 156,102 | +1.44(+3.49%) |
Aug 26, 2011 | 40.24 | 41.50 | 39.64 | 41.35 | 227,166 | +1.12(+2.78%) |
Aug 25, 2011 | 41.02 | 41.55 | 40.12 | 40.23 | 290,854 | -1.08(-2.62%) |
Aug 24, 2011 | 41.30 | 41.67 | 40.49 | 41.31 | 471,100 | +0.04(+0.09%) |
Aug 23, 2011 | 39.46 | 41.34 | 39.42 | 41.28 | 669,502 | +2.02(+5.14%) |
Aug 22, 2011 | 39.77 | 40.11 | 39.05 | 39.26 | 371,981 | +0.24(+0.61%) |
Aug 19, 2011 | 39.32 | 40.56 | 38.89 | 39.02 | 589,723 | -0.73(-1.84%) |
Aug 18, 2011 | 41.02 | 41.02 | 39.44 | 39.75 | 763,738 | -2.44(-5.78%) |
Aug 17, 2011 | 42.31 | 43.12 | 41.79 | 42.19 | 237,513 | -0.28(-0.66%) |
Aug 16, 2011 | 42.93 | 43.20 | 41.93 | 42.48 | 316,116 | -0.77(-1.79%) |
Aug 15, 2011 | 42.63 | 43.28 | 42.55 | 43.25 | 275,103 | +0.82(+1.93%) |
Aug 12, 2011 | 43.26 | 43.35 | 42.18 | 42.43 | 385,289 | -0.18(-0.41%) |
Aug 11, 2011 | 41.19 | 43.14 | 41.05 | 42.61 | 625,247 | +2.01(+4.94%) |
Aug 10, 2011 | 40.45 | 41.88 | 40.01 | 40.60 | 952,506 | -0.79(-1.91%) |
Aug 09, 2011 | 40.76 | 41.47 | 39.04 | 41.39 | 730,344 | +1.77(+4.47%) |
Aug 08, 2011 | 40.65 | 41.22 | 39.39 | 39.62 | 1,173,881 | -2.24(-5.34%) |
Aug 05, 2011 | 43.06 | 43.66 | 40.59 | 41.86 | 1,619,606 | -0.86(-2.02%) |
Aug 04, 2011 | 44.63 | 44.72 | 42.67 | 42.72 | 769,431 | -2.62(-5.77%) |
Aug 03, 2011 | 44.76 | 45.36 | 43.86 | 45.34 | 370,203 | +0.53(+1.18%) |
Aug 02, 2011 | 45.81 | 46.04 | 44.73 | 44.81 | 650,893 | -1.34(-2.90%) |