Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.26 | 38.82 | 37.47 | 37.47 | 892,498 | -1.40(-3.61%) |
Sep 29, 2011 | 38.56 | 38.99 | 37.58 | 38.88 | 561,376 | +1.25(+3.32%) |
Sep 28, 2011 | 39.28 | 39.30 | 37.61 | 37.63 | 488,500 | -1.56(-3.97%) |
Sep 27, 2011 | 39.24 | 39.84 | 38.90 | 39.19 | 1,088,624 | +0.84(+2.19%) |
Sep 26, 2011 | 37.88 | 38.43 | 37.04 | 38.35 | 741,974 | +0.81(+2.15%) |
Sep 23, 2011 | 36.77 | 37.74 | 36.57 | 37.54 | 803,365 | +0.55(+1.48%) |
Sep 22, 2011 | 36.89 | 37.61 | 36.30 | 36.99 | 1,132,918 | -1.26(-3.30%) |
Sep 21, 2011 | 40.78 | 41.11 | 38.25 | 38.26 | 737,557 | -2.71(-6.61%) |
Sep 20, 2011 | 41.30 | 42.05 | 40.96 | 40.97 | 753,696 | +0.04(+0.10%) |
Sep 19, 2011 | 41.63 | 41.63 | 40.53 | 40.92 | 863,615 | -1.39(-3.28%) |
Sep 16, 2011 | 42.60 | 42.94 | 42.00 | 42.31 | 1,092,085 | -0.58(-1.35%) |
Sep 15, 2011 | 43.15 | 43.30 | 42.43 | 42.89 | 697,116 | +0.11(+0.25%) |
Sep 14, 2011 | 42.24 | 43.49 | 41.17 | 42.78 | 952,374 | +0.86(+2.04%) |
Sep 13, 2011 | 41.35 | 42.10 | 40.84 | 41.93 | 864,480 | +0.89(+2.17%) |
Sep 12, 2011 | 39.92 | 41.05 | 39.88 | 41.04 | 463,270 | +0.33(+0.82%) |
Sep 09, 2011 | 41.51 | 41.84 | 40.52 | 40.70 | 625,102 | -1.35(-3.22%) |
Sep 08, 2011 | 41.87 | 42.49 | 41.68 | 42.06 | 589,668 | -0.24(-0.56%) |
Sep 07, 2011 | 41.06 | 42.32 | 40.93 | 42.29 | 540,460 | +1.94(+4.81%) |
Sep 06, 2011 | 38.83 | 40.48 | 38.83 | 40.35 | 634,497 | -0.24(-0.58%) |
Sep 02, 2011 | 41.21 | 41.62 | 40.51 | 40.59 | 625,627 | -1.72(-4.07%) |
Sep 01, 2011 | 43.66 | 43.93 | 42.25 | 42.31 | 612,774 | -1.22(-2.79%) |
Aug 31, 2011 | 43.39 | 44.03 | 43.01 | 43.53 | 670,462 | +0.40(+0.93%) |
Aug 30, 2011 | 43.17 | 43.49 | 42.24 | 43.13 | 629,542 | -0.35(-0.81%) |
Aug 29, 2011 | 41.55 | 43.49 | 41.55 | 43.48 | 683,759 | +2.32(+5.63%) |
Aug 26, 2011 | 39.99 | 41.27 | 39.41 | 41.16 | 556,134 | +0.79(+1.96%) |
Aug 25, 2011 | 41.76 | 41.97 | 39.99 | 40.37 | 522,805 | -1.04(-2.52%) |
Aug 24, 2011 | 40.66 | 41.52 | 40.33 | 41.41 | 524,102 | +0.73(+1.80%) |
Aug 23, 2011 | 39.42 | 40.68 | 38.90 | 40.68 | 720,012 | +1.63(+4.18%) |
Aug 22, 2011 | 40.60 | 40.66 | 38.96 | 39.05 | 710,610 | -0.67(-1.68%) |
Aug 19, 2011 | 39.37 | 40.96 | 39.32 | 39.72 | 686,376 | -0.19(-0.47%) |
Aug 18, 2011 | 40.88 | 41.19 | 39.64 | 39.91 | 789,381 | -2.37(-5.60%) |
Aug 17, 2011 | 42.11 | 42.60 | 41.90 | 42.27 | 713,638 | +0.43(+1.03%) |
Aug 16, 2011 | 41.38 | 42.31 | 41.17 | 41.84 | 786,395 | -0.16(-0.37%) |
Aug 15, 2011 | 41.55 | 42.12 | 41.46 | 41.99 | 660,462 | +0.84(+2.04%) |
Aug 12, 2011 | 42.38 | 42.43 | 40.90 | 41.15 | 669,570 | -0.89(-2.11%) |
Aug 11, 2011 | 39.60 | 42.78 | 39.31 | 42.04 | 1,300,362 | +2.62(+6.64%) |
Aug 10, 2011 | 40.35 | 40.96 | 39.23 | 39.42 | 1,741,364 | -1.85(-4.49%) |
Aug 09, 2011 | 41.29 | 41.32 | 37.46 | 41.28 | 2,135,788 | +3.95(+10.57%) |
Aug 08, 2011 | 41.29 | 41.37 | 36.83 | 37.33 | 1,817,275 | -4.49(-10.74%) |
Aug 05, 2011 | 42.91 | 42.98 | 40.57 | 41.82 | 957,337 | -0.68(-1.59%) |
Aug 04, 2011 | 44.45 | 44.60 | 42.43 | 42.50 | 1,095,721 | -2.45(-5.46%) |
Aug 03, 2011 | 45.44 | 45.69 | 44.49 | 44.95 | 717,901 | -0.44(-0.97%) |
Aug 02, 2011 | 46.14 | 46.41 | 45.36 | 45.39 | 672,278 | -1.04(-2.23%) |
Aug 01, 2011 | 47.87 | 48.00 | 46.30 | 46.43 | 945,304 | -1.04(-2.20%) |
Jul 29, 2011 | 47.40 | 48.00 | 47.08 | 47.47 | 501,698 | -0.48(-1.00%) |
Jul 28, 2011 | 48.21 | 48.69 | 47.83 | 47.95 | 705,256 | -0.40(-0.83%) |
Jul 27, 2011 | 48.70 | 49.05 | 48.35 | 48.35 | 825,371 | -0.72(-1.46%) |
Jul 26, 2011 | 50.56 | 50.56 | 48.72 | 49.07 | 1,187,870 | -1.29(-2.56%) |
Jul 25, 2011 | 50.34 | 50.74 | 50.28 | 50.36 | 458,877 | -0.60(-1.17%) |
Jul 22, 2011 | 50.93 | 50.97 | 50.83 | 50.96 | 320,726 | -0.02(-0.05%) |
Jul 21, 2011 | 50.39 | 51.34 | 50.34 | 50.98 | 362,349 | +0.82(+1.64%) |
Jul 20, 2011 | 50.00 | 50.25 | 49.55 | 50.16 | 467,901 | +0.24(+0.47%) |
Jul 19, 2011 | 49.43 | 50.05 | 49.33 | 49.92 | 484,756 | +0.77(+1.58%) |
Jul 18, 2011 | 49.42 | 49.42 | 48.47 | 49.15 | 813,230 | -0.53(-1.07%) |
Jul 15, 2011 | 50.34 | 50.34 | 49.37 | 49.68 | 394,044 | -0.42(-0.83%) |
Jul 14, 2011 | 50.66 | 50.81 | 49.89 | 50.09 | 565,641 | -0.39(-0.78%) |
Jul 13, 2011 | 50.09 | 50.96 | 49.78 | 50.48 | 577,056 | +0.72(+1.44%) |
Jul 12, 2011 | 49.88 | 50.39 | 49.68 | 49.77 | 592,263 | -0.15(-0.29%) |
Jul 11, 2011 | 51.22 | 51.31 | 49.82 | 49.91 | 505,628 | -1.85(-3.58%) |
Jul 08, 2011 | 51.46 | 52.46 | 51.37 | 51.76 | 900,233 | -0.26(-0.50%) |
Jul 07, 2011 | 51.71 | 52.08 | 51.66 | 52.02 | 614,741 | +0.75(+1.46%) |
Jul 06, 2011 | 50.88 | 51.49 | 50.70 | 51.27 | 512,965 | +0.35(+0.69%) |
Jul 05, 2011 | 50.89 | 51.05 | 50.52 | 50.92 | 602,706 | +0.34(+0.68%) |