Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.06 | 40.04 | 39.01 | 39.07 | 105,697 | -0.65(-1.64%) |
Sep 29, 2011 | 40.94 | 40.97 | 38.73 | 39.72 | 101,197 | +0.51(+1.30%) |
Sep 28, 2011 | 40.05 | 40.44 | 39.12 | 39.21 | 111,449 | -0.86(-2.15%) |
Sep 27, 2011 | 39.29 | 40.89 | 38.98 | 40.07 | 101,067 | +1.44(+3.73%) |
Sep 26, 2011 | 37.79 | 38.85 | 37.32 | 38.63 | 60,551 | +1.17(+3.12%) |
Sep 23, 2011 | 37.35 | 38.24 | 37.13 | 37.46 | 136,467 | +0.05(+0.13%) |
Sep 22, 2011 | 38.77 | 39.31 | 36.93 | 37.41 | 183,747 | -1.72(-4.40%) |
Sep 21, 2011 | 39.60 | 40.56 | 39.08 | 39.13 | 138,134 | -0.64(-1.61%) |
Sep 20, 2011 | 40.63 | 40.77 | 39.66 | 39.77 | 78,040 | -0.66(-1.63%) |
Sep 19, 2011 | 40.30 | 40.79 | 39.78 | 40.43 | 121,382 | -0.70(-1.70%) |
Sep 16, 2011 | 40.83 | 41.33 | 40.73 | 41.13 | 112,677 | +0.63(+1.56%) |
Sep 15, 2011 | 40.74 | 40.74 | 39.91 | 40.50 | 62,695 | +0.58(+1.45%) |
Sep 14, 2011 | 39.58 | 40.47 | 38.64 | 39.92 | 114,468 | +0.75(+1.91%) |
Sep 13, 2011 | 38.75 | 39.44 | 38.37 | 39.17 | 92,785 | +0.57(+1.48%) |
Sep 12, 2011 | 38.00 | 38.95 | 37.85 | 38.60 | 130,194 | +0.10(+0.26%) |
Sep 09, 2011 | 39.09 | 39.09 | 38.05 | 38.50 | 170,933 | -0.96(-2.43%) |
Sep 08, 2011 | 39.82 | 40.28 | 39.33 | 39.46 | 129,556 | -0.71(-1.77%) |
Sep 07, 2011 | 39.70 | 40.25 | 39.38 | 40.17 | 129,973 | +0.96(+2.45%) |
Sep 06, 2011 | 38.69 | 39.48 | 38.35 | 39.21 | 110,182 | -0.75(-1.88%) |
Sep 02, 2011 | 40.10 | 40.72 | 39.63 | 39.96 | 145,638 | -1.12(-2.73%) |
Sep 01, 2011 | 41.85 | 42.46 | 40.77 | 41.08 | 238,262 | -0.85(-2.03%) |
Aug 31, 2011 | 42.44 | 42.46 | 41.33 | 41.93 | 200,945 | -0.11(-0.26%) |
Aug 30, 2011 | 42.00 | 42.49 | 41.55 | 42.04 | 145,002 | -0.22(-0.52%) |
Aug 29, 2011 | 41.18 | 42.55 | 40.65 | 42.26 | 110,910 | +1.56(+3.83%) |
Aug 26, 2011 | 38.87 | 40.96 | 38.53 | 40.70 | 116,268 | +1.52(+3.88%) |
Aug 25, 2011 | 40.86 | 40.99 | 38.90 | 39.18 | 124,529 | -1.34(-3.31%) |
Aug 24, 2011 | 39.83 | 40.62 | 39.27 | 40.52 | 89,305 | +0.49(+1.22%) |
Aug 23, 2011 | 38.89 | 40.11 | 38.55 | 40.03 | 223,989 | +1.29(+3.33%) |
Aug 22, 2011 | 40.26 | 40.26 | 38.27 | 38.74 | 114,260 | -0.28(-0.72%) |
Aug 19, 2011 | 38.89 | 40.12 | 38.70 | 39.02 | 78,815 | -0.38(-0.96%) |
Aug 18, 2011 | 41.06 | 41.69 | 38.81 | 39.40 | 131,424 | -2.47(-5.90%) |
Aug 17, 2011 | 41.78 | 42.20 | 41.62 | 41.87 | 82,123 | +0.25(+0.60%) |
Aug 16, 2011 | 41.67 | 42.05 | 41.18 | 41.62 | 75,080 | -0.52(-1.23%) |
Aug 15, 2011 | 41.68 | 42.25 | 41.32 | 42.14 | 88,731 | +0.81(+1.96%) |
Aug 12, 2011 | 41.79 | 41.89 | 40.45 | 41.33 | 78,818 | +0.02(+0.05%) |
Aug 11, 2011 | 39.02 | 41.96 | 39.02 | 41.31 | 124,366 | +2.29(+5.87%) |
Aug 10, 2011 | 40.68 | 41.05 | 38.91 | 39.02 | 195,566 | -3.05(-7.25%) |
Aug 09, 2011 | 39.55 | 42.26 | 37.75 | 42.07 | 341,325 | +4.14(+10.91%) |
Aug 08, 2011 | 39.55 | 40.64 | 37.93 | 37.93 | 286,040 | -1.58(-4.00%) |
Aug 05, 2011 | 41.00 | 42.17 | 36.75 | 39.51 | 452,824 | -3.77(-8.71%) |
Aug 04, 2011 | 45.74 | 45.84 | 43.22 | 43.28 | 126,912 | -2.95(-6.38%) |
Aug 03, 2011 | 46.39 | 46.56 | 45.42 | 46.23 | 101,133 | -0.10(-0.22%) |
Aug 02, 2011 | 48.12 | 48.78 | 46.25 | 46.33 | 256,502 | -1.95(-4.04%) |
Aug 01, 2011 | 49.17 | 49.34 | 47.68 | 48.28 | 83,751 | -0.26(-0.54%) |
Jul 29, 2011 | 48.00 | 48.81 | 46.68 | 48.54 | 78,446 | +0.09(+0.19%) |
Jul 28, 2011 | 48.78 | 49.28 | 48.22 | 48.45 | 54,008 | -0.48(-0.98%) |
Jul 27, 2011 | 50.21 | 50.21 | 48.75 | 48.93 | 80,195 | -1.65(-3.26%) |
Jul 26, 2011 | 51.36 | 51.36 | 50.50 | 50.58 | 41,278 | -0.74(-1.44%) |
Jul 25, 2011 | 50.88 | 51.60 | 50.48 | 51.32 | 93,668 | -0.05(-0.10%) |
Jul 22, 2011 | 51.34 | 52.08 | 51.16 | 51.37 | 125,337 | -0.45(-0.87%) |
Jul 21, 2011 | 51.36 | 52.00 | 51.01 | 51.82 | 39,350 | +0.58(+1.13%) |
Jul 20, 2011 | 51.53 | 51.53 | 50.97 | 51.24 | 23,642 | -0.17(-0.33%) |
Jul 19, 2011 | 49.86 | 51.41 | 49.86 | 51.41 | 42,987 | +1.31(+2.61%) |
Jul 18, 2011 | 50.40 | 50.46 | 49.63 | 50.10 | 67,572 | -0.42(-0.83%) |
Jul 15, 2011 | 50.77 | 50.81 | 50.07 | 50.52 | 67,911 | -0.12(-0.24%) |
Jul 14, 2011 | 51.80 | 52.03 | 50.59 | 50.64 | 95,708 | -0.94(-1.82%) |
Jul 13, 2011 | 51.40 | 52.17 | 51.16 | 51.58 | 54,492 | +0.51(+1.00%) |
Jul 12, 2011 | 50.99 | 51.50 | 50.93 | 51.07 | 41,438 | -0.21(-0.41%) |
Jul 11, 2011 | 51.76 | 52.25 | 51.08 | 51.28 | 52,038 | -1.09(-2.08%) |
Jul 08, 2011 | 52.41 | 52.63 | 52.14 | 52.37 | 71,497 | -0.52(-0.98%) |
Jul 07, 2011 | 52.93 | 53.29 | 52.69 | 52.89 | 50,788 | +0.34(+0.65%) |
Jul 06, 2011 | 51.75 | 52.67 | 51.56 | 52.55 | 66,863 | +0.62(+1.19%) |
Jul 05, 2011 | 51.73 | 52.10 | 51.39 | 51.93 | 90,856 | +0.32(+0.62%) |