Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.02 | 38.20 | 37.13 | 37.13 | 479,059 | -1.92(-4.91%) |
Oct 28, 2011 | 38.81 | 39.14 | 38.45 | 39.04 | 336,575 | -0.54(-1.37%) |
Oct 27, 2011 | 38.33 | 39.82 | 38.11 | 39.59 | 934,489 | +2.27(+6.07%) |
Oct 26, 2011 | 37.75 | 37.75 | 36.62 | 37.32 | 132,108 | +0.38(+1.03%) |
Oct 25, 2011 | 36.86 | 37.52 | 36.52 | 36.94 | 203,454 | -0.68(-1.82%) |
Oct 24, 2011 | 36.02 | 37.62 | 35.84 | 37.62 | 632,012 | +1.27(+3.50%) |
Oct 21, 2011 | 36.11 | 36.46 | 35.97 | 36.35 | 129,427 | +1.06(+3.01%) |
Oct 20, 2011 | 35.71 | 35.78 | 34.72 | 35.29 | 327,704 | -0.50(-1.41%) |
Oct 19, 2011 | 36.81 | 37.12 | 35.61 | 35.79 | 910,528 | -2.47(-6.45%) |
Oct 18, 2011 | 37.23 | 38.42 | 37.06 | 38.26 | 312,532 | +1.74(+4.76%) |
Oct 17, 2011 | 37.30 | 37.32 | 36.40 | 36.52 | 331,333 | -1.80(-4.70%) |
Oct 14, 2011 | 38.07 | 38.38 | 37.86 | 38.32 | 310,416 | +0.35(+0.92%) |
Oct 13, 2011 | 37.87 | 38.19 | 37.19 | 37.97 | 217,220 | -0.50(-1.31%) |
Oct 12, 2011 | 38.27 | 38.80 | 38.17 | 38.48 | 239,117 | +0.76(+2.02%) |
Oct 11, 2011 | 36.99 | 37.89 | 36.97 | 37.72 | 110,852 | -0.07(-0.18%) |
Oct 10, 2011 | 37.17 | 37.82 | 37.17 | 37.79 | 300,380 | +1.67(+4.62%) |
Oct 07, 2011 | 36.54 | 36.81 | 35.87 | 36.12 | 304,245 | -0.88(-2.37%) |
Oct 06, 2011 | 36.47 | 36.99 | 36.30 | 36.99 | 462,910 | +0.23(+0.61%) |
Oct 05, 2011 | 36.53 | 36.97 | 36.00 | 36.77 | 141,702 | +0.32(+0.87%) |
Oct 04, 2011 | 35.88 | 36.55 | 35.05 | 36.45 | 410,790 | +0.21(+0.58%) |
Oct 03, 2011 | 37.62 | 37.72 | 36.24 | 36.24 | 340,363 | -0.69(-1.87%) |
Sep 30, 2011 | 37.06 | 38.20 | 36.77 | 36.93 | 219,153 | -0.94(-2.48%) |
Sep 29, 2011 | 38.13 | 38.41 | 37.37 | 37.87 | 167,288 | +1.00(+2.72%) |
Sep 28, 2011 | 38.07 | 38.25 | 36.82 | 36.87 | 238,390 | -0.96(-2.54%) |
Sep 27, 2011 | 37.24 | 38.23 | 37.13 | 37.83 | 959,005 | +1.02(+2.78%) |
Sep 26, 2011 | 36.10 | 36.99 | 35.71 | 36.81 | 290,669 | +0.46(+1.26%) |
Sep 23, 2011 | 36.08 | 36.60 | 35.90 | 36.35 | 498,423 | +0.05(+0.15%) |
Sep 22, 2011 | 37.20 | 37.56 | 35.83 | 36.30 | 509,589 | -1.83(-4.80%) |
Sep 21, 2011 | 39.47 | 39.66 | 38.12 | 38.13 | 326,125 | -1.53(-3.86%) |
Sep 20, 2011 | 39.81 | 40.46 | 39.48 | 39.66 | 444,075 | +1.47(+3.84%) |
Sep 19, 2011 | 37.69 | 38.31 | 37.26 | 38.19 | 316,205 | -0.25(-0.65%) |
Sep 16, 2011 | 38.15 | 38.53 | 38.03 | 38.44 | 113,176 | +0.42(+1.10%) |
Sep 15, 2011 | 38.02 | 38.17 | 37.48 | 38.02 | 278,486 | +0.20(+0.53%) |
Sep 14, 2011 | 37.71 | 38.24 | 36.87 | 37.82 | 366,955 | -0.32(-0.83%) |
Sep 13, 2011 | 37.52 | 38.20 | 37.49 | 38.14 | 143,073 | +1.02(+2.74%) |
Sep 12, 2011 | 36.17 | 37.20 | 36.17 | 37.12 | 338,101 | +1.06(+2.93%) |
Sep 09, 2011 | 37.19 | 37.27 | 35.74 | 36.06 | 521,545 | -1.44(-3.85%) |
Sep 08, 2011 | 37.41 | 38.26 | 37.41 | 37.51 | 138,032 | +0.01(+0.02%) |
Sep 07, 2011 | 37.13 | 37.56 | 36.86 | 37.50 | 68,036 | +0.12(+0.31%) |
Sep 06, 2011 | 36.53 | 37.44 | 36.30 | 37.38 | 188,607 | +0.61(+1.67%) |
Sep 02, 2011 | 37.04 | 37.18 | 36.51 | 36.77 | 321,585 | -1.02(-2.71%) |
Sep 01, 2011 | 38.14 | 38.81 | 37.75 | 37.79 | 263,861 | -0.57(-1.50%) |
Aug 31, 2011 | 37.82 | 38.45 | 37.82 | 38.37 | 181,484 | +1.09(+2.91%) |
Aug 30, 2011 | 36.99 | 37.57 | 36.58 | 37.28 | 222,452 | -0.02(-0.06%) |
Aug 29, 2011 | 37.10 | 37.44 | 36.85 | 37.30 | 286,990 | +0.57(+1.56%) |
Aug 26, 2011 | 35.86 | 36.75 | 35.41 | 36.73 | 271,512 | +1.30(+3.66%) |
Aug 25, 2011 | 35.91 | 36.23 | 35.33 | 35.43 | 190,986 | +0.00(+0.00%) |
Aug 24, 2011 | 35.27 | 35.43 | 34.77 | 35.43 | 155,706 | -0.19(-0.52%) |
Aug 23, 2011 | 34.48 | 35.62 | 34.19 | 35.62 | 150,384 | +1.02(+2.94%) |
Aug 22, 2011 | 35.60 | 35.60 | 34.56 | 34.60 | 144,455 | +0.12(+0.36%) |
Aug 19, 2011 | 34.18 | 35.33 | 33.89 | 34.48 | 350,809 | +0.38(+1.12%) |
Aug 18, 2011 | 34.46 | 34.66 | 33.78 | 34.10 | 496,942 | -1.92(-5.32%) |
Aug 17, 2011 | 36.48 | 36.83 | 35.74 | 36.02 | 244,634 | +0.02(+0.04%) |
Aug 16, 2011 | 35.47 | 36.51 | 35.35 | 36.00 | 232,680 | +0.04(+0.11%) |
Aug 15, 2011 | 35.31 | 36.12 | 35.31 | 35.96 | 295,739 | +1.00(+2.86%) |
Aug 12, 2011 | 34.93 | 35.01 | 34.30 | 34.96 | 203,832 | -0.18(-0.51%) |
Aug 11, 2011 | 33.38 | 35.70 | 33.38 | 35.14 | 473,378 | +1.92(+5.80%) |
Aug 10, 2011 | 34.59 | 34.69 | 32.83 | 33.21 | 519,734 | -3.48(-9.48%) |
Aug 09, 2011 | 37.70 | 36.69 | 34.16 | 36.69 | 918,666 | +3.03(+8.99%) |
Aug 08, 2011 | 35.29 | 35.78 | 33.63 | 33.66 | 991,328 | -3.99(-10.60%) |
Aug 05, 2011 | 39.01 | 39.01 | 36.56 | 37.65 | 734,653 | -1.52(-3.88%) |
Aug 04, 2011 | 40.92 | 40.92 | 38.94 | 39.18 | 886,159 | -3.48(-8.15%) |
Aug 03, 2011 | 42.74 | 42.89 | 41.99 | 42.65 | 397,009 | +0.88(+2.12%) |
Aug 02, 2011 | 42.85 | 43.09 | 41.74 | 41.77 | 275,239 | -1.30(-3.01%) |