Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.84 | 37.35 | 36.42 | 36.64 | 2,503 | -1.35(-3.55%) |
Oct 28, 2011 | 37.32 | 37.99 | 37.32 | 37.98 | 11,884 | +0.91(+2.46%) |
Oct 27, 2011 | 36.81 | 37.96 | 35.38 | 37.07 | 25,187 | +0.26(+0.71%) |
Oct 26, 2011 | 36.49 | 37.61 | 36.49 | 36.81 | 10,851 | +0.35(+0.97%) |
Oct 25, 2011 | 36.33 | 36.75 | 36.23 | 36.46 | 7,452 | -0.19(-0.52%) |
Oct 24, 2011 | 36.08 | 37.04 | 35.78 | 36.65 | 12,766 | +0.47(+1.30%) |
Oct 21, 2011 | 36.07 | 36.22 | 35.73 | 36.18 | 10,966 | +0.56(+1.57%) |
Oct 20, 2011 | 36.09 | 36.40 | 35.56 | 35.61 | 9,777 | -0.36(-1.01%) |
Oct 19, 2011 | 35.80 | 36.26 | 35.80 | 35.98 | 2,304 | -0.20(-0.55%) |
Oct 18, 2011 | 35.33 | 36.46 | 35.33 | 36.18 | 12,327 | +0.67(+1.89%) |
Oct 17, 2011 | 36.75 | 36.83 | 35.01 | 35.51 | 10,533 | -1.50(-4.06%) |
Oct 14, 2011 | 36.18 | 37.69 | 36.18 | 37.01 | 12,735 | +1.25(+3.49%) |
Oct 13, 2011 | 36.13 | 36.60 | 35.60 | 35.76 | 3,738 | -0.38(-1.05%) |
Oct 12, 2011 | 36.24 | 36.41 | 35.95 | 36.14 | 6,577 | -0.27(-0.75%) |
Oct 11, 2011 | 35.31 | 36.41 | 35.20 | 36.41 | 9,364 | +0.72(+2.03%) |
Oct 10, 2011 | 34.69 | 36.11 | 34.69 | 35.69 | 11,838 | +1.15(+3.33%) |
Oct 07, 2011 | 34.28 | 35.13 | 34.01 | 34.54 | 10,173 | +0.56(+1.65%) |
Oct 06, 2011 | 32.65 | 34.49 | 32.39 | 33.98 | 14,105 | +1.44(+4.42%) |
Oct 05, 2011 | 31.79 | 33.54 | 30.43 | 32.54 | 23,917 | +0.55(+1.73%) |
Oct 04, 2011 | 32.10 | 32.29 | 30.41 | 31.99 | 18,690 | -0.62(-1.91%) |
Oct 03, 2011 | 32.57 | 33.29 | 32.10 | 32.61 | 18,772 | -0.26(-0.80%) |
Sep 30, 2011 | 33.86 | 33.99 | 32.87 | 32.87 | 3,804 | -1.00(-2.94%) |
Sep 29, 2011 | 34.60 | 34.60 | 33.37 | 33.87 | 4,731 | -0.46(-1.34%) |
Sep 28, 2011 | 33.97 | 34.69 | 33.93 | 34.33 | 6,695 | +0.30(+0.88%) |
Sep 27, 2011 | 33.92 | 34.74 | 33.92 | 34.03 | 8,615 | +0.43(+1.27%) |
Sep 26, 2011 | 31.85 | 33.61 | 31.45 | 33.61 | 19,515 | +1.72(+5.39%) |
Sep 23, 2011 | 33.11 | 33.92 | 31.66 | 31.89 | 53,863 | -1.58(-4.73%) |
Sep 22, 2011 | 35.66 | 35.79 | 33.47 | 33.47 | 21,067 | -2.32(-6.49%) |
Sep 21, 2011 | 36.23 | 36.35 | 35.74 | 35.80 | 4,404 | -0.80(-2.18%) |
Sep 20, 2011 | 35.91 | 37.14 | 35.91 | 36.59 | 17,544 | +0.41(+1.14%) |
Sep 19, 2011 | 35.75 | 37.49 | 35.21 | 36.18 | 8,101 | -0.59(-1.59%) |
Sep 16, 2011 | 37.95 | 37.95 | 36.56 | 36.76 | 12,480 | -1.05(-2.78%) |
Sep 15, 2011 | 38.22 | 38.22 | 37.68 | 37.81 | 5,293 | -0.22(-0.59%) |
Sep 14, 2011 | 37.65 | 38.22 | 37.47 | 38.04 | 5,233 | +0.42(+1.13%) |
Sep 13, 2011 | 37.03 | 37.64 | 36.74 | 37.61 | 5,163 | +0.34(+0.92%) |
Sep 12, 2011 | 36.58 | 37.30 | 36.37 | 37.27 | 8,697 | +0.03(+0.07%) |
Sep 09, 2011 | 36.56 | 37.27 | 36.48 | 37.24 | 3,044 | +0.15(+0.41%) |
Sep 08, 2011 | 36.90 | 37.63 | 35.96 | 37.09 | 4,496 | -0.41(-1.09%) |
Sep 07, 2011 | 36.18 | 37.62 | 36.18 | 37.50 | 10,626 | +1.43(+3.96%) |
Sep 06, 2011 | 35.04 | 36.09 | 34.77 | 36.07 | 11,401 | -0.05(-0.15%) |
Sep 02, 2011 | 36.84 | 36.84 | 35.28 | 36.12 | 16,518 | -1.37(-3.64%) |
Sep 01, 2011 | 37.89 | 38.47 | 36.92 | 37.49 | 18,239 | -0.64(-1.69%) |
Aug 31, 2011 | 38.35 | 38.58 | 37.93 | 38.13 | 6,544 | +0.12(+0.31%) |
Aug 30, 2011 | 37.99 | 38.57 | 37.91 | 38.01 | 2,676 | -0.43(-1.13%) |
Aug 29, 2011 | 37.95 | 38.73 | 37.56 | 38.45 | 9,061 | +0.73(+1.94%) |
Aug 26, 2011 | 37.99 | 38.85 | 36.86 | 37.71 | 37,696 | -0.25(-0.67%) |
Aug 25, 2011 | 38.22 | 38.65 | 37.56 | 37.97 | 7,075 | +0.06(+0.17%) |
Aug 24, 2011 | 38.01 | 38.73 | 37.56 | 37.90 | 5,772 | +0.05(+0.12%) |
Aug 23, 2011 | 38.27 | 39.02 | 37.72 | 37.86 | 17,245 | -0.59(-1.53%) |
Aug 22, 2011 | 38.67 | 39.19 | 37.99 | 38.45 | 9,848 | +0.05(+0.14%) |
Aug 19, 2011 | 39.52 | 39.80 | 38.39 | 38.39 | 11,484 | -1.01(-2.57%) |
Aug 18, 2011 | 39.59 | 39.72 | 39.01 | 39.40 | 7,210 | -0.28(-0.71%) |
Aug 17, 2011 | 39.35 | 40.07 | 39.35 | 39.69 | 3,288 | +0.31(+0.78%) |
Aug 16, 2011 | 38.27 | 40.17 | 38.27 | 39.38 | 20,339 | +0.33(+0.86%) |
Aug 15, 2011 | 38.84 | 39.93 | 37.89 | 39.04 | 17,781 | +0.60(+1.55%) |
Aug 12, 2011 | 37.88 | 39.27 | 37.88 | 38.45 | 7,932 | +0.45(+1.19%) |
Aug 11, 2011 | 36.84 | 37.99 | 36.56 | 37.99 | 11,126 | +1.47(+4.02%) |
Aug 10, 2011 | 36.23 | 37.61 | 35.56 | 36.52 | 12,875 | +0.23(+0.64%) |
Aug 09, 2011 | 35.43 | 37.87 | 32.57 | 36.29 | 19,050 | +1.24(+3.54%) |
Aug 08, 2011 | 35.43 | 36.64 | 35.05 | 35.05 | 23,454 | -3.52(-9.14%) |
Aug 05, 2011 | 38.62 | 39.44 | 33.66 | 38.58 | 40,080 | -0.42(-1.08%) |
Aug 04, 2011 | 39.78 | 40.26 | 38.29 | 39.00 | 21,096 | -0.98(-2.44%) |
Aug 03, 2011 | 40.71 | 40.71 | 39.31 | 39.97 | 17,455 | -0.90(-2.21%) |
Aug 02, 2011 | 40.71 | 41.77 | 40.13 | 40.88 | 17,938 | -0.26(-0.64%) |