Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.86 | 43.25 | 42.40 | 42.71 | 87,232 | -0.60(-1.39%) |
Oct 28, 2011 | 43.14 | 43.67 | 42.71 | 43.31 | 118,678 | +0.18(+0.42%) |
Oct 27, 2011 | 45.37 | 45.37 | 42.42 | 43.13 | 225,829 | -0.12(-0.29%) |
Oct 26, 2011 | 43.07 | 43.61 | 42.33 | 43.25 | 239,311 | +0.62(+1.47%) |
Oct 25, 2011 | 42.55 | 43.25 | 41.73 | 42.63 | 159,192 | -0.32(-0.75%) |
Oct 24, 2011 | 41.30 | 43.17 | 41.30 | 42.95 | 227,856 | +1.69(+4.08%) |
Oct 21, 2011 | 41.87 | 41.98 | 40.29 | 41.27 | 191,542 | -0.16(-0.40%) |
Oct 20, 2011 | 40.79 | 41.50 | 40.36 | 41.43 | 181,654 | +0.64(+1.57%) |
Oct 19, 2011 | 41.53 | 41.56 | 40.66 | 40.79 | 242,307 | -0.69(-1.66%) |
Oct 18, 2011 | 41.66 | 41.87 | 40.68 | 41.48 | 151,833 | +0.62(+1.53%) |
Oct 17, 2011 | 41.10 | 41.87 | 40.63 | 40.85 | 181,596 | -0.55(-1.33%) |
Oct 14, 2011 | 41.16 | 41.50 | 40.32 | 41.41 | 137,546 | +0.56(+1.37%) |
Oct 13, 2011 | 40.67 | 41.26 | 40.37 | 40.85 | 202,089 | +0.07(+0.18%) |
Oct 12, 2011 | 40.77 | 41.01 | 40.36 | 40.77 | 117,361 | +0.12(+0.30%) |
Oct 11, 2011 | 40.23 | 40.73 | 39.89 | 40.65 | 264,096 | +0.43(+1.06%) |
Oct 10, 2011 | 39.74 | 40.23 | 39.56 | 40.22 | 92,914 | +1.36(+3.49%) |
Oct 07, 2011 | 40.43 | 41.00 | 38.78 | 38.87 | 280,360 | -1.16(-2.90%) |
Oct 06, 2011 | 39.92 | 40.30 | 39.27 | 40.02 | 216,583 | +0.91(+2.33%) |
Oct 05, 2011 | 39.23 | 39.47 | 38.75 | 39.11 | 135,546 | +0.04(+0.11%) |
Oct 04, 2011 | 37.20 | 39.13 | 37.20 | 39.07 | 240,285 | +1.71(+4.58%) |
Oct 03, 2011 | 38.74 | 39.72 | 37.36 | 37.36 | 274,922 | -1.38(-3.56%) |
Sep 30, 2011 | 38.77 | 39.21 | 38.49 | 38.74 | 134,116 | -0.46(-1.17%) |
Sep 29, 2011 | 38.85 | 39.47 | 38.28 | 39.20 | 134,778 | +1.01(+2.65%) |
Sep 28, 2011 | 39.18 | 39.18 | 37.81 | 38.19 | 203,301 | -0.96(-2.46%) |
Sep 27, 2011 | 39.95 | 40.44 | 38.62 | 39.15 | 258,365 | -0.20(-0.50%) |
Sep 26, 2011 | 39.19 | 39.71 | 38.94 | 39.35 | 215,923 | +0.49(+1.27%) |
Sep 23, 2011 | 37.16 | 38.96 | 37.05 | 38.86 | 177,601 | +1.72(+4.63%) |
Sep 22, 2011 | 36.12 | 37.87 | 36.09 | 37.14 | 275,829 | +0.12(+0.31%) |
Sep 21, 2011 | 37.83 | 39.00 | 36.99 | 37.02 | 113,296 | -0.67(-1.77%) |
Sep 20, 2011 | 38.83 | 39.55 | 37.66 | 37.69 | 108,047 | -0.99(-2.57%) |
Sep 19, 2011 | 38.28 | 39.37 | 37.96 | 38.68 | 181,434 | +0.07(+0.19%) |
Sep 16, 2011 | 38.63 | 39.06 | 38.24 | 38.61 | 159,932 | +0.27(+0.71%) |
Sep 15, 2011 | 38.84 | 38.98 | 37.81 | 38.34 | 184,285 | -0.19(-0.49%) |
Sep 14, 2011 | 39.39 | 39.98 | 38.52 | 38.53 | 399,900 | -0.48(-1.24%) |
Sep 13, 2011 | 37.44 | 39.43 | 37.34 | 39.01 | 149,382 | +1.73(+4.63%) |
Sep 12, 2011 | 36.58 | 37.48 | 36.58 | 37.29 | 54,065 | +0.21(+0.55%) |
Sep 09, 2011 | 37.20 | 38.07 | 36.74 | 37.08 | 197,194 | -0.35(-0.92%) |
Sep 08, 2011 | 38.39 | 38.59 | 37.34 | 37.43 | 61,088 | -1.20(-3.11%) |
Sep 07, 2011 | 37.55 | 38.67 | 37.24 | 38.63 | 131,741 | +1.49(+4.01%) |
Sep 06, 2011 | 36.54 | 37.26 | 36.49 | 37.14 | 184,655 | -0.12(-0.31%) |
Sep 02, 2011 | 37.20 | 37.95 | 36.95 | 37.25 | 130,895 | -0.36(-0.96%) |
Sep 01, 2011 | 38.60 | 38.63 | 37.38 | 37.62 | 198,491 | -0.98(-2.53%) |
Aug 31, 2011 | 38.69 | 39.57 | 38.21 | 38.59 | 112,212 | +0.11(+0.28%) |
Aug 30, 2011 | 38.92 | 39.55 | 38.27 | 38.49 | 116,942 | -0.58(-1.47%) |
Aug 29, 2011 | 37.42 | 39.09 | 37.03 | 39.06 | 102,204 | +2.01(+5.44%) |
Aug 26, 2011 | 36.28 | 37.31 | 36.00 | 37.05 | 83,612 | +0.47(+1.28%) |
Aug 25, 2011 | 37.14 | 37.19 | 36.30 | 36.58 | 168,262 | -0.44(-1.18%) |
Aug 24, 2011 | 37.30 | 37.71 | 36.44 | 37.02 | 157,229 | -0.35(-0.92%) |
Aug 23, 2011 | 35.71 | 37.42 | 35.18 | 37.36 | 179,544 | +1.66(+4.65%) |
Aug 22, 2011 | 36.42 | 36.79 | 35.50 | 35.70 | 336,698 | -0.27(-0.75%) |
Aug 19, 2011 | 35.33 | 36.84 | 35.05 | 35.97 | 285,740 | +0.06(+0.16%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.41 | 35.91 | 368,404 | -0.98(-2.65%) |
Aug 17, 2011 | 36.52 | 36.93 | 36.21 | 36.89 | 137,296 | +0.38(+1.04%) |
Aug 16, 2011 | 36.66 | 37.55 | 36.16 | 36.51 | 302,461 | -0.58(-1.55%) |
Aug 15, 2011 | 36.78 | 37.80 | 36.41 | 37.09 | 192,836 | +0.40(+1.10%) |
Aug 12, 2011 | 36.42 | 37.63 | 35.96 | 36.69 | 239,119 | +0.39(+1.09%) |
Aug 11, 2011 | 35.93 | 36.64 | 35.54 | 36.29 | 290,146 | +0.53(+1.49%) |
Aug 10, 2011 | 36.32 | 37.24 | 34.99 | 35.76 | 680,347 | -1.52(-4.08%) |
Aug 09, 2011 | 35.31 | 37.42 | 34.08 | 37.28 | 423,478 | +3.16(+9.28%) |
Aug 08, 2011 | 34.49 | 35.27 | 33.81 | 34.11 | 427,498 | -1.23(-3.49%) |
Aug 05, 2011 | 34.25 | 35.78 | 33.36 | 35.35 | 395,900 | +1.39(+4.09%) |
Aug 04, 2011 | 33.91 | 34.73 | 33.37 | 33.96 | 469,130 | -0.23(-0.67%) |
Aug 03, 2011 | 33.37 | 34.25 | 33.14 | 34.19 | 231,021 | +0.78(+2.34%) |
Aug 02, 2011 | 34.21 | 35.10 | 33.29 | 33.41 | 364,881 | -1.22(-3.53%) |