Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.92 | 46.08 | 44.57 | 44.57 | 249,425 | -2.12(-4.54%) |
Oct 28, 2011 | 46.00 | 46.90 | 45.62 | 46.69 | 554,946 | +0.18(+0.39%) |
Oct 27, 2011 | 45.29 | 47.12 | 45.05 | 46.51 | 353,808 | +2.77(+6.32%) |
Oct 26, 2011 | 43.40 | 43.96 | 42.07 | 43.74 | 196,000 | +1.12(+2.63%) |
Oct 25, 2011 | 43.77 | 43.96 | 42.17 | 42.62 | 396,132 | -0.98(-2.25%) |
Oct 24, 2011 | 42.28 | 43.61 | 42.26 | 43.60 | 302,846 | +1.69(+4.04%) |
Oct 21, 2011 | 42.29 | 42.68 | 41.55 | 41.91 | 490,564 | +0.26(+0.61%) |
Oct 20, 2011 | 41.28 | 41.76 | 40.41 | 41.65 | 254,237 | +0.42(+1.02%) |
Oct 19, 2011 | 42.36 | 42.84 | 41.10 | 41.23 | 389,549 | -1.19(-2.80%) |
Oct 18, 2011 | 40.98 | 42.66 | 40.11 | 42.42 | 255,356 | +1.59(+3.90%) |
Oct 17, 2011 | 42.40 | 42.40 | 40.75 | 40.83 | 228,935 | -1.99(-4.65%) |
Oct 14, 2011 | 41.65 | 42.90 | 41.56 | 42.82 | 251,135 | +1.97(+4.83%) |
Oct 13, 2011 | 40.45 | 41.06 | 39.84 | 40.84 | 269,663 | +0.08(+0.20%) |
Oct 12, 2011 | 41.01 | 41.68 | 40.61 | 40.76 | 358,275 | +0.25(+0.61%) |
Oct 11, 2011 | 39.59 | 41.03 | 39.59 | 40.51 | 274,970 | +0.52(+1.30%) |
Oct 10, 2011 | 39.05 | 40.19 | 39.05 | 39.99 | 265,233 | +1.98(+5.21%) |
Oct 07, 2011 | 38.79 | 38.92 | 37.44 | 38.01 | 320,037 | -0.56(-1.46%) |
Oct 06, 2011 | 38.51 | 38.77 | 37.96 | 38.57 | 411,263 | +1.51(+4.08%) |
Oct 05, 2011 | 35.50 | 37.29 | 34.83 | 37.06 | 464,525 | +1.59(+4.49%) |
Oct 04, 2011 | 33.26 | 35.51 | 32.50 | 35.47 | 1,079,546 | +1.45(+4.27%) |
Oct 03, 2011 | 35.31 | 35.73 | 34.02 | 34.02 | 565,230 | -1.77(-4.94%) |
Sep 30, 2011 | 36.47 | 36.78 | 35.76 | 35.78 | 382,027 | -1.45(-3.90%) |
Sep 29, 2011 | 38.33 | 38.45 | 36.35 | 37.24 | 330,882 | +0.02(+0.04%) |
Sep 28, 2011 | 39.23 | 39.43 | 37.14 | 37.22 | 201,901 | -2.00(-5.09%) |
Sep 27, 2011 | 40.13 | 40.45 | 38.88 | 39.22 | 647,153 | +0.40(+1.04%) |
Sep 26, 2011 | 37.56 | 38.84 | 36.21 | 38.81 | 309,478 | +1.56(+4.19%) |
Sep 23, 2011 | 37.49 | 38.10 | 37.08 | 37.25 | 654,772 | -0.81(-2.12%) |
Sep 22, 2011 | 38.98 | 39.11 | 37.31 | 38.06 | 939,861 | -2.76(-6.76%) |
Sep 21, 2011 | 43.20 | 43.28 | 40.82 | 40.82 | 230,461 | -2.36(-5.47%) |
Sep 20, 2011 | 44.15 | 44.57 | 43.18 | 43.18 | 195,713 | -0.68(-1.56%) |
Sep 19, 2011 | 43.60 | 44.34 | 42.92 | 43.87 | 172,389 | -1.01(-2.26%) |
Sep 16, 2011 | 45.40 | 45.75 | 44.52 | 44.88 | 246,271 | -0.42(-0.94%) |
Sep 15, 2011 | 45.26 | 45.45 | 44.59 | 45.30 | 187,268 | +0.80(+1.79%) |
Sep 14, 2011 | 44.37 | 45.13 | 43.00 | 44.51 | 185,314 | +0.49(+1.12%) |
Sep 13, 2011 | 43.82 | 44.34 | 42.86 | 44.01 | 235,452 | +0.36(+0.83%) |
Sep 12, 2011 | 42.48 | 43.70 | 42.33 | 43.65 | 424,204 | +0.47(+1.09%) |
Sep 09, 2011 | 44.47 | 44.65 | 42.81 | 43.18 | 159,669 | -1.86(-4.12%) |
Sep 08, 2011 | 45.27 | 45.98 | 44.79 | 45.04 | 121,382 | -0.54(-1.18%) |
Sep 07, 2011 | 44.35 | 45.61 | 44.35 | 45.57 | 474,540 | +1.85(+4.22%) |
Sep 06, 2011 | 42.55 | 43.75 | 42.06 | 43.72 | 181,253 | -0.38(-0.86%) |
Sep 02, 2011 | 44.52 | 44.71 | 43.71 | 44.10 | 193,726 | -1.59(-3.48%) |
Sep 01, 2011 | 46.22 | 47.02 | 45.62 | 45.70 | 205,031 | -0.62(-1.34%) |
Aug 31, 2011 | 46.37 | 47.36 | 45.90 | 46.31 | 225,960 | +0.40(+0.86%) |
Aug 30, 2011 | 45.14 | 46.36 | 44.82 | 45.92 | 209,494 | +0.51(+1.13%) |
Aug 29, 2011 | 44.38 | 45.51 | 44.27 | 45.41 | 159,661 | +1.87(+4.30%) |
Aug 26, 2011 | 41.81 | 43.79 | 41.56 | 43.54 | 281,585 | +1.35(+3.21%) |
Aug 25, 2011 | 43.58 | 43.97 | 42.04 | 42.18 | 225,229 | -1.13(-2.61%) |
Aug 24, 2011 | 43.02 | 43.37 | 42.12 | 43.31 | 149,276 | +0.37(+0.87%) |
Aug 23, 2011 | 40.96 | 43.01 | 40.51 | 42.94 | 511,890 | +2.26(+5.55%) |
Aug 22, 2011 | 42.49 | 42.51 | 40.55 | 40.68 | 247,985 | -0.51(-1.24%) |
Aug 19, 2011 | 42.00 | 43.30 | 41.00 | 41.19 | 385,876 | -1.65(-3.85%) |
Aug 18, 2011 | 44.70 | 44.70 | 42.34 | 42.84 | 407,877 | -3.54(-7.63%) |
Aug 17, 2011 | 46.73 | 47.32 | 46.00 | 46.38 | 274,377 | +0.20(+0.43%) |
Aug 16, 2011 | 46.83 | 47.07 | 45.68 | 46.18 | 578,432 | -1.32(-2.78%) |
Aug 15, 2011 | 46.44 | 47.77 | 46.26 | 47.50 | 457,885 | +1.72(+3.77%) |
Aug 12, 2011 | 45.81 | 46.09 | 45.16 | 45.78 | 474,767 | +0.53(+1.17%) |
Aug 11, 2011 | 43.25 | 45.92 | 42.53 | 45.25 | 883,165 | +2.41(+5.62%) |
Aug 10, 2011 | 43.71 | 44.76 | 42.50 | 42.84 | 711,394 | -1.55(-3.48%) |
Aug 09, 2011 | 46.10 | 44.39 | 41.32 | 44.39 | 867,083 | +2.69(+6.46%) |
Aug 08, 2011 | 44.11 | 45.18 | 41.52 | 41.70 | 997,026 | -4.92(-10.56%) |
Aug 05, 2011 | 48.19 | 48.66 | 44.42 | 46.62 | 1,527,360 | -1.01(-2.13%) |
Aug 04, 2011 | 51.50 | 51.77 | 47.53 | 47.63 | 1,001,102 | -4.82(-9.20%) |
Aug 03, 2011 | 53.06 | 53.06 | 50.98 | 52.46 | 636,696 | -0.53(-1.00%) |
Aug 02, 2011 | 54.21 | 55.15 | 52.95 | 52.99 | 401,215 | -1.63(-2.99%) |