Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.44 | 45.64 | 44.82 | 44.87 | 77,279 | -1.03(-2.24%) |
Oct 28, 2011 | 45.98 | 46.40 | 45.49 | 45.90 | 104,822 | -0.05(-0.10%) |
Oct 27, 2011 | 44.33 | 46.12 | 43.81 | 45.95 | 163,155 | +3.43(+8.06%) |
Oct 26, 2011 | 42.56 | 42.78 | 41.49 | 42.52 | 60,818 | +0.57(+1.36%) |
Oct 25, 2011 | 42.47 | 42.71 | 41.85 | 41.95 | 64,594 | -1.03(-2.39%) |
Oct 24, 2011 | 42.35 | 43.02 | 41.75 | 42.98 | 76,515 | +0.90(+2.13%) |
Oct 21, 2011 | 41.46 | 42.10 | 41.26 | 42.08 | 87,756 | +1.23(+3.01%) |
Oct 20, 2011 | 40.63 | 40.95 | 39.43 | 40.85 | 85,980 | +0.30(+0.75%) |
Oct 19, 2011 | 41.20 | 41.53 | 40.48 | 40.55 | 52,438 | -0.71(-1.73%) |
Oct 18, 2011 | 40.20 | 41.65 | 39.81 | 41.26 | 105,713 | +1.12(+2.80%) |
Oct 17, 2011 | 41.29 | 41.40 | 39.93 | 40.14 | 164,474 | -1.59(-3.81%) |
Oct 14, 2011 | 41.38 | 41.82 | 41.03 | 41.73 | 54,209 | +0.82(+2.00%) |
Oct 13, 2011 | 41.67 | 41.67 | 40.51 | 40.91 | 86,812 | -0.97(-2.32%) |
Oct 12, 2011 | 41.97 | 42.30 | 41.67 | 41.88 | 94,152 | +0.38(+0.92%) |
Oct 11, 2011 | 40.76 | 41.74 | 40.72 | 41.50 | 114,207 | +0.29(+0.69%) |
Oct 10, 2011 | 40.65 | 41.22 | 40.23 | 41.22 | 107,716 | +1.32(+3.32%) |
Oct 07, 2011 | 40.92 | 40.92 | 39.76 | 39.89 | 99,203 | -0.85(-2.08%) |
Oct 06, 2011 | 40.11 | 40.81 | 39.83 | 40.74 | 127,691 | +1.57(+4.01%) |
Oct 05, 2011 | 38.81 | 39.39 | 38.36 | 39.17 | 125,108 | +0.23(+0.59%) |
Oct 04, 2011 | 35.00 | 39.12 | 34.96 | 38.94 | 180,583 | +3.55(+10.04%) |
Oct 03, 2011 | 36.99 | 37.59 | 35.36 | 35.39 | 184,786 | -1.82(-4.89%) |
Sep 30, 2011 | 37.20 | 38.13 | 37.15 | 37.21 | 110,990 | -0.62(-1.64%) |
Sep 29, 2011 | 38.99 | 39.02 | 36.88 | 37.83 | 106,265 | +0.49(+1.30%) |
Sep 28, 2011 | 38.14 | 38.51 | 37.25 | 37.34 | 117,030 | -0.82(-2.15%) |
Sep 27, 2011 | 37.42 | 38.94 | 37.12 | 38.16 | 106,128 | +1.37(+3.73%) |
Sep 26, 2011 | 35.99 | 37.00 | 35.54 | 36.79 | 63,583 | +1.11(+3.12%) |
Sep 23, 2011 | 35.57 | 36.42 | 35.36 | 35.67 | 143,301 | +0.05(+0.13%) |
Sep 22, 2011 | 36.92 | 37.44 | 35.17 | 35.63 | 192,949 | -1.64(-4.40%) |
Sep 21, 2011 | 37.71 | 38.63 | 37.22 | 37.26 | 145,052 | -0.61(-1.61%) |
Sep 20, 2011 | 38.69 | 38.83 | 37.77 | 37.87 | 81,948 | -0.63(-1.63%) |
Sep 19, 2011 | 38.38 | 38.84 | 37.88 | 38.50 | 127,461 | -0.67(-1.70%) |
Sep 16, 2011 | 38.88 | 39.35 | 38.79 | 39.17 | 118,320 | +0.60(+1.56%) |
Sep 15, 2011 | 38.80 | 38.80 | 38.01 | 38.57 | 65,835 | +0.55(+1.45%) |
Sep 14, 2011 | 37.69 | 38.54 | 36.80 | 38.02 | 120,201 | +0.71(+1.91%) |
Sep 13, 2011 | 36.90 | 37.56 | 36.54 | 37.30 | 97,432 | +0.54(+1.48%) |
Sep 12, 2011 | 36.19 | 37.09 | 36.04 | 36.76 | 136,714 | +0.10(+0.26%) |
Sep 09, 2011 | 37.23 | 37.23 | 36.24 | 36.66 | 179,494 | -0.91(-2.43%) |
Sep 08, 2011 | 37.92 | 38.36 | 37.45 | 37.58 | 136,044 | -0.68(-1.77%) |
Sep 07, 2011 | 37.81 | 38.33 | 37.50 | 38.25 | 136,482 | +0.91(+2.45%) |
Sep 06, 2011 | 36.84 | 37.60 | 36.52 | 37.34 | 115,700 | -0.71(-1.88%) |
Sep 02, 2011 | 38.19 | 38.78 | 37.74 | 38.05 | 152,932 | -1.07(-2.73%) |
Sep 01, 2011 | 39.85 | 40.43 | 38.83 | 39.12 | 250,195 | -0.81(-2.03%) |
Aug 31, 2011 | 40.42 | 40.43 | 39.36 | 39.93 | 211,009 | -0.10(-0.26%) |
Aug 30, 2011 | 40.00 | 40.46 | 39.57 | 40.03 | 152,264 | -0.21(-0.52%) |
Aug 29, 2011 | 39.22 | 40.52 | 38.71 | 40.24 | 116,464 | +1.49(+3.83%) |
Aug 26, 2011 | 37.02 | 39.01 | 36.69 | 38.76 | 122,091 | +1.45(+3.88%) |
Aug 25, 2011 | 38.91 | 39.03 | 37.04 | 37.31 | 130,766 | -1.28(-3.31%) |
Aug 24, 2011 | 37.93 | 38.68 | 37.40 | 38.59 | 93,777 | +0.55(+1.45%) |
Aug 23, 2011 | 36.95 | 38.11 | 36.63 | 38.03 | 235,737 | +1.23(+3.33%) |
Aug 22, 2011 | 38.25 | 38.25 | 36.36 | 36.81 | 120,253 | -0.27(-0.72%) |
Aug 19, 2011 | 36.95 | 38.12 | 36.77 | 37.08 | 82,948 | -0.36(-0.96%) |
Aug 18, 2011 | 39.01 | 39.61 | 36.88 | 37.44 | 138,317 | -2.35(-5.90%) |
Aug 17, 2011 | 39.70 | 40.10 | 39.55 | 39.78 | 86,430 | +0.24(+0.60%) |
Aug 16, 2011 | 39.59 | 39.95 | 39.13 | 39.55 | 79,018 | -0.49(-1.23%) |
Aug 15, 2011 | 39.60 | 40.14 | 39.26 | 40.04 | 93,385 | +0.77(+1.96%) |
Aug 12, 2011 | 39.71 | 39.80 | 38.43 | 39.27 | 82,952 | +0.02(+0.05%) |
Aug 11, 2011 | 37.08 | 39.87 | 37.08 | 39.25 | 130,889 | +2.18(+5.87%) |
Aug 10, 2011 | 38.65 | 39.00 | 36.97 | 37.08 | 205,823 | -2.90(-7.25%) |
Aug 09, 2011 | 37.58 | 40.15 | 35.87 | 39.97 | 359,227 | +3.93(+10.91%) |
Aug 08, 2011 | 37.58 | 38.61 | 36.04 | 36.04 | 301,043 | -1.50(-4.00%) |
Aug 05, 2011 | 38.96 | 40.07 | 34.92 | 37.54 | 476,575 | -3.58(-8.71%) |
Aug 04, 2011 | 43.46 | 43.56 | 41.07 | 41.12 | 133,568 | -2.80(-6.38%) |
Aug 03, 2011 | 44.08 | 44.24 | 43.16 | 43.93 | 106,437 | -0.09(-0.22%) |
Aug 02, 2011 | 45.72 | 46.35 | 43.95 | 44.02 | 269,955 | -1.85(-4.04%) |