Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.76 | 45.76 | 45.32 | 45.32 | 19,114 | -1.44(-3.08%) |
Oct 28, 2011 | 46.45 | 46.81 | 46.45 | 46.76 | 884 | -0.57(-1.21%) |
Oct 27, 2011 | 46.38 | 47.33 | 46.13 | 47.33 | 16,134 | +2.72(+6.11%) |
Oct 26, 2011 | 44.65 | 44.81 | 44.12 | 44.61 | 5,779 | +0.46(+1.03%) |
Oct 25, 2011 | 44.19 | 44.40 | 44.13 | 44.16 | 3,470 | -1.01(-2.23%) |
Oct 24, 2011 | 44.36 | 45.16 | 44.36 | 45.16 | 1,830 | +1.38(+3.14%) |
Oct 21, 2011 | 43.53 | 43.79 | 43.21 | 43.79 | 3,303 | +0.89(+2.07%) |
Oct 20, 2011 | 42.59 | 42.90 | 42.18 | 42.90 | 3,824 | -0.31(-0.73%) |
Oct 19, 2011 | 43.51 | 43.96 | 43.22 | 43.22 | 1,947 | -0.77(-1.76%) |
Oct 18, 2011 | 43.22 | 43.99 | 42.89 | 43.99 | 3,841 | +0.78(+1.81%) |
Oct 17, 2011 | 43.95 | 43.95 | 43.09 | 43.21 | 8,942 | -0.69(-1.56%) |
Oct 14, 2011 | 43.86 | 43.89 | 43.66 | 43.89 | 87,081 | +0.60(+1.38%) |
Oct 13, 2011 | 43.38 | 43.38 | 42.85 | 43.30 | 4,837 | -0.63(-1.44%) |
Oct 12, 2011 | 43.39 | 44.36 | 43.39 | 43.93 | 10,134 | +1.24(+2.92%) |
Oct 11, 2011 | 42.49 | 43.16 | 42.49 | 42.69 | 1,250 | -0.24(-0.56%) |
Oct 10, 2011 | 42.01 | 42.93 | 42.01 | 42.93 | 5,376 | +1.51(+3.65%) |
Oct 07, 2011 | 41.69 | 41.69 | 40.76 | 41.41 | 10,735 | +0.15(+0.37%) |
Oct 06, 2011 | 40.60 | 41.33 | 40.40 | 41.26 | 16,037 | +1.06(+2.64%) |
Oct 05, 2011 | 39.24 | 40.46 | 39.24 | 40.20 | 5,940 | +0.60(+1.53%) |
Oct 04, 2011 | 38.62 | 39.60 | 37.92 | 39.60 | 33,067 | +0.47(+1.21%) |
Oct 03, 2011 | 39.87 | 39.94 | 38.86 | 39.12 | 13,660 | -1.14(-2.83%) |
Sep 30, 2011 | 40.80 | 40.80 | 40.26 | 40.26 | 1,906 | -1.20(-2.90%) |
Sep 29, 2011 | 41.64 | 42.08 | 41.19 | 41.46 | 5,547 | +0.31(+0.74%) |
Sep 28, 2011 | 41.81 | 41.81 | 41.16 | 41.16 | 12,223 | -1.43(-3.35%) |
Sep 27, 2011 | 42.53 | 43.02 | 42.44 | 42.58 | 6,570 | +1.99(+4.90%) |
Sep 26, 2011 | 40.48 | 40.59 | 39.94 | 40.59 | 2,637 | +0.17(+0.42%) |
Sep 23, 2011 | 40.05 | 40.93 | 40.05 | 40.42 | 3,828 | +0.77(+1.95%) |
Sep 22, 2011 | 40.74 | 40.74 | 39.65 | 39.65 | 10,212 | -2.65(-6.27%) |
Sep 21, 2011 | 43.08 | 43.24 | 42.30 | 42.30 | 9,815 | -1.52(-3.47%) |
Sep 20, 2011 | 43.93 | 44.20 | 43.80 | 43.82 | 6,088 | -0.19(-0.43%) |
Sep 19, 2011 | 43.62 | 44.01 | 43.31 | 44.01 | 13,641 | -0.89(-1.98%) |
Sep 16, 2011 | 44.65 | 44.95 | 44.50 | 44.90 | 19,031 | +0.28(+0.62%) |
Sep 15, 2011 | 44.40 | 44.62 | 44.40 | 44.62 | 11,544 | +0.22(+0.50%) |
Sep 14, 2011 | 43.90 | 44.40 | 43.44 | 44.40 | 2,160 | -0.07(-0.17%) |
Sep 13, 2011 | 43.84 | 44.50 | 43.80 | 44.47 | 4,158 | +0.52(+1.17%) |
Sep 12, 2011 | 44.10 | 44.40 | 43.51 | 43.96 | 5,879 | -0.85(-1.89%) |
Sep 09, 2011 | 45.10 | 45.17 | 44.18 | 44.80 | 13,755 | -1.22(-2.64%) |
Sep 08, 2011 | 45.86 | 46.27 | 45.86 | 46.02 | 2,185 | -0.56(-1.20%) |
Sep 07, 2011 | 60.02 | 46.67 | 46.32 | 46.58 | 4,621 | +1.28(+2.83%) |
Sep 06, 2011 | 44.79 | 45.55 | 44.55 | 45.30 | 5,834 | -0.68(-1.47%) |
Sep 02, 2011 | 46.09 | 46.24 | 45.97 | 45.97 | 3,476 | -0.95(-2.02%) |
Sep 01, 2011 | 47.37 | 47.37 | 46.92 | 46.92 | 5,572 | -0.28(-0.59%) |
Aug 31, 2011 | 47.15 | 47.51 | 46.92 | 47.20 | 62,577 | +0.61(+1.30%) |
Aug 30, 2011 | 46.33 | 46.60 | 46.12 | 46.60 | 3,938 | -0.11(-0.24%) |
Aug 29, 2011 | 45.80 | 46.71 | 45.80 | 46.71 | 2,896 | +1.09(+2.39%) |
Aug 26, 2011 | 45.01 | 45.62 | 44.10 | 45.62 | 13,122 | +0.95(+2.13%) |
Aug 25, 2011 | 45.28 | 45.37 | 44.67 | 44.67 | 134,266 | -0.59(-1.30%) |
Aug 24, 2011 | 45.38 | 45.46 | 44.99 | 45.26 | 4,897 | -0.54(-1.17%) |
Aug 23, 2011 | 45.25 | 45.80 | 45.16 | 45.80 | 6,637 | +1.21(+2.71%) |
Aug 22, 2011 | 44.85 | 44.85 | 44.10 | 44.59 | 1,345 | +0.51(+1.15%) |
Aug 19, 2011 | 43.95 | 44.94 | 43.95 | 44.08 | 4,638 | -0.32(-0.71%) |
Aug 18, 2011 | 44.95 | 44.95 | 44.07 | 44.40 | 5,269 | -1.47(-3.21%) |
Aug 17, 2011 | 46.23 | 46.32 | 45.80 | 45.87 | 1,455 | +0.05(+0.11%) |
Aug 16, 2011 | 45.89 | 45.89 | 45.42 | 45.82 | 3,152 | -0.27(-0.58%) |
Aug 15, 2011 | 45.68 | 46.17 | 45.68 | 46.08 | 8,120 | +0.97(+2.15%) |
Aug 12, 2011 | 45.24 | 45.44 | 44.75 | 45.11 | 5,662 | -0.31(-0.68%) |
Aug 11, 2011 | 44.53 | 45.42 | 44.07 | 45.42 | 85,819 | +2.18(+5.04%) |
Aug 10, 2011 | 44.16 | 44.16 | 43.24 | 43.24 | 15,556 | -1.27(-2.86%) |
Aug 09, 2011 | 44.01 | 44.52 | 42.28 | 44.52 | 32,667 | +2.00(+4.70%) |
Aug 08, 2011 | 44.01 | 44.71 | 42.45 | 42.52 | 36,728 | -3.41(-7.43%) |
Aug 05, 2011 | 46.28 | 46.75 | 44.57 | 45.93 | 28,128 | -0.18(-0.40%) |
Aug 04, 2011 | 47.14 | 47.32 | 46.11 | 46.11 | 208,816 | -2.27(-4.69%) |
Aug 03, 2011 | 48.18 | 48.40 | 47.37 | 48.38 | 17,297 | -0.18(-0.38%) |
Aug 02, 2011 | 49.61 | 49.61 | 48.57 | 48.57 | 3,935 | -0.77(-1.55%) |