Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.17 | 44.17 | 43.67 | 43.69 | 7,764 | -1.16(-2.59%) |
Oct 28, 2011 | 44.94 | 45.18 | 44.70 | 44.85 | 138,229 | -0.36(-0.80%) |
Oct 27, 2011 | 44.96 | 45.38 | 44.53 | 45.21 | 147,914 | +1.59(+3.65%) |
Oct 26, 2011 | 43.67 | 43.75 | 43.32 | 43.62 | 12,826 | +0.16(+0.37%) |
Oct 25, 2011 | 44.17 | 44.17 | 43.46 | 43.46 | 15,971 | -0.68(-1.55%) |
Oct 24, 2011 | 44.15 | 44.30 | 44.12 | 44.14 | 2,466 | +0.60(+1.38%) |
Oct 21, 2011 | 43.54 | 43.54 | 43.54 | 43.54 | 97,089 | +1.25(+2.97%) |
Oct 20, 2011 | 42.17 | 42.29 | 41.96 | 42.29 | 1,260 | +0.01(+0.04%) |
Oct 19, 2011 | 42.77 | 42.79 | 42.27 | 42.27 | 116,382 | -0.76(-1.78%) |
Oct 18, 2011 | 41.85 | 43.27 | 41.85 | 43.04 | 5,528 | +0.78(+1.85%) |
Oct 17, 2011 | 42.75 | 42.75 | 42.09 | 42.26 | 2,251 | -0.88(-2.03%) |
Oct 14, 2011 | 43.11 | 43.19 | 42.75 | 43.13 | 19,757 | +0.64(+1.51%) |
Oct 13, 2011 | 42.42 | 42.49 | 42.42 | 42.49 | 416 | -0.08(-0.19%) |
Oct 12, 2011 | 42.69 | 42.86 | 42.57 | 42.57 | 25,268 | +0.62(+1.49%) |
Oct 11, 2011 | 41.56 | 41.95 | 41.56 | 41.95 | 1,794 | +0.18(+0.43%) |
Oct 10, 2011 | 41.22 | 41.77 | 41.22 | 41.77 | 4,184 | +1.49(+3.70%) |
Oct 07, 2011 | 40.81 | 40.81 | 40.21 | 40.28 | 11,176 | -0.17(-0.42%) |
Oct 06, 2011 | 40.11 | 40.45 | 39.53 | 40.45 | 2,697 | +0.92(+2.32%) |
Oct 05, 2011 | 38.93 | 39.53 | 38.91 | 39.53 | 2,496 | +0.71(+1.82%) |
Oct 04, 2011 | 37.50 | 38.83 | 37.12 | 38.82 | 37,240 | +0.54(+1.41%) |
Oct 03, 2011 | 39.03 | 39.14 | 38.19 | 38.29 | 13,601 | -1.29(-3.25%) |
Sep 30, 2011 | 39.83 | 39.91 | 39.56 | 39.57 | 7,552 | -1.04(-2.57%) |
Sep 29, 2011 | 41.53 | 41.53 | 40.03 | 40.62 | 9,415 | -0.35(-0.85%) |
Sep 28, 2011 | 41.57 | 41.57 | 40.96 | 40.96 | 29,215 | -0.16(-0.38%) |
Sep 27, 2011 | 41.47 | 41.75 | 41.12 | 41.12 | 7,820 | +0.55(+1.35%) |
Sep 26, 2011 | 39.57 | 40.57 | 39.54 | 40.57 | 2,934 | +0.58(+1.45%) |
Sep 23, 2011 | 39.15 | 40.14 | 39.15 | 39.99 | 2,556 | +0.40(+1.00%) |
Sep 22, 2011 | 39.56 | 40.06 | 39.14 | 39.60 | 40,159 | -1.35(-3.29%) |
Sep 21, 2011 | 41.94 | 42.06 | 40.94 | 40.94 | 24,040 | -1.07(-2.54%) |
Sep 20, 2011 | 42.06 | 42.79 | 42.00 | 42.01 | 16,752 | -0.23(-0.54%) |
Sep 19, 2011 | 41.47 | 42.24 | 41.47 | 42.24 | 1,684 | -0.31(-0.73%) |
Sep 16, 2011 | 42.47 | 42.57 | 42.24 | 42.55 | 2,934 | +0.15(+0.36%) |
Sep 15, 2011 | 42.00 | 42.52 | 41.74 | 42.40 | 165,459 | +1.11(+2.69%) |
Sep 14, 2011 | 40.94 | 41.72 | 40.46 | 41.29 | 55,404 | +0.76(+1.87%) |
Sep 13, 2011 | 40.11 | 40.65 | 40.07 | 40.53 | 6,748 | +1.19(+3.01%) |
Sep 12, 2011 | 39.14 | 39.63 | 39.09 | 39.35 | 117,410 | -0.51(-1.29%) |
Sep 09, 2011 | 40.37 | 40.51 | 39.66 | 39.86 | 8,892 | -1.18(-2.87%) |
Sep 08, 2011 | 41.51 | 41.57 | 40.97 | 41.04 | 12,974 | -0.61(-1.47%) |
Sep 07, 2011 | 41.15 | 41.69 | 41.12 | 41.65 | 7,744 | +1.14(+2.82%) |
Sep 06, 2011 | 39.69 | 40.51 | 39.64 | 40.51 | 21,079 | -0.88(-2.13%) |
Sep 02, 2011 | 41.49 | 41.64 | 41.22 | 41.39 | 7,757 | -1.07(-2.52%) |
Sep 01, 2011 | 42.84 | 43.08 | 42.46 | 42.46 | 30,896 | -0.52(-1.21%) |
Aug 31, 2011 | 42.93 | 43.21 | 42.75 | 42.98 | 121,905 | +0.70(+1.65%) |
Aug 30, 2011 | 42.15 | 42.42 | 42.06 | 42.28 | 1,153 | -0.05(-0.12%) |
Aug 29, 2011 | 41.92 | 42.33 | 41.89 | 42.33 | 19,878 | +1.04(+2.53%) |
Aug 26, 2011 | 40.35 | 41.43 | 40.35 | 41.29 | 51,159 | +0.75(+1.85%) |
Aug 25, 2011 | 41.36 | 41.52 | 40.54 | 40.54 | 11,065 | -0.66(-1.59%) |
Aug 24, 2011 | 40.55 | 41.23 | 40.55 | 41.20 | 40,381 | +0.46(+1.14%) |
Aug 23, 2011 | 39.64 | 40.73 | 39.60 | 40.73 | 40,825 | +1.27(+3.22%) |
Aug 22, 2011 | 40.15 | 40.15 | 39.40 | 39.46 | 72,940 | +0.11(+0.28%) |
Aug 19, 2011 | 39.62 | 40.45 | 39.35 | 39.35 | 176,542 | -0.58(-1.45%) |
Aug 18, 2011 | 40.82 | 40.82 | 39.93 | 39.93 | 6,177 | -2.36(-5.57%) |
Aug 17, 2011 | 42.79 | 42.84 | 41.89 | 42.29 | 147,472 | -0.01(-0.02%) |
Aug 16, 2011 | 42.23 | 42.56 | 41.97 | 42.30 | 28,094 | -0.45(-1.04%) |
Aug 15, 2011 | 42.51 | 42.77 | 42.13 | 42.74 | 156,938 | +0.82(+1.95%) |
Aug 12, 2011 | 41.70 | 42.10 | 41.70 | 41.93 | 34,830 | +0.47(+1.13%) |
Aug 11, 2011 | 39.91 | 41.87 | 39.91 | 41.46 | 25,256 | +1.78(+4.48%) |
Aug 10, 2011 | 40.36 | 40.64 | 39.62 | 39.68 | 229,686 | -2.14(-5.11%) |
Aug 09, 2011 | 41.44 | 41.82 | 39.72 | 41.82 | 68,974 | +2.05(+5.16%) |
Aug 08, 2011 | 41.44 | 41.70 | 39.67 | 39.77 | 78,130 | -2.74(-6.45%) |
Aug 05, 2011 | 43.27 | 43.27 | 41.89 | 42.51 | 40,116 | +0.17(+0.39%) |
Aug 04, 2011 | 44.14 | 44.14 | 42.34 | 42.34 | 39,052 | -2.79(-6.19%) |
Aug 03, 2011 | 45.21 | 45.21 | 44.27 | 45.13 | 39,019 | +0.12(+0.26%) |
Aug 02, 2011 | 46.08 | 46.31 | 44.91 | 45.02 | 95,345 | -1.62(-3.48%) |