Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.67 | 40.39 | 38.85 | 39.14 | 322,565 | -1.26(-3.13%) |
Oct 28, 2011 | 40.36 | 41.09 | 39.50 | 40.41 | 743,674 | -0.01(-0.02%) |
Oct 27, 2011 | 38.28 | 40.61 | 38.27 | 40.42 | 643,187 | +3.19(+8.58%) |
Oct 26, 2011 | 37.20 | 37.63 | 35.92 | 37.22 | 272,807 | +0.60(+1.63%) |
Oct 25, 2011 | 36.71 | 37.15 | 36.01 | 36.62 | 228,658 | -0.34(-0.93%) |
Oct 24, 2011 | 36.31 | 37.99 | 35.59 | 36.97 | 369,745 | +0.70(+1.94%) |
Oct 21, 2011 | 36.60 | 37.42 | 35.27 | 36.26 | 385,465 | +0.25(+0.69%) |
Oct 20, 2011 | 35.53 | 36.11 | 34.93 | 36.02 | 186,982 | +0.67(+1.91%) |
Oct 19, 2011 | 35.21 | 36.26 | 35.17 | 35.34 | 255,453 | -0.04(-0.11%) |
Oct 18, 2011 | 35.47 | 35.79 | 34.51 | 35.38 | 465,539 | -0.10(-0.27%) |
Oct 17, 2011 | 36.17 | 36.45 | 35.29 | 35.47 | 392,324 | -1.55(-4.18%) |
Oct 14, 2011 | 36.71 | 37.04 | 35.89 | 37.02 | 179,163 | +0.67(+1.83%) |
Oct 13, 2011 | 36.12 | 36.46 | 35.39 | 36.36 | 328,028 | -0.05(-0.13%) |
Oct 12, 2011 | 36.10 | 36.65 | 35.40 | 36.41 | 446,831 | +0.53(+1.48%) |
Oct 11, 2011 | 34.92 | 36.02 | 34.52 | 35.87 | 283,016 | +0.66(+1.86%) |
Oct 10, 2011 | 34.99 | 35.46 | 34.37 | 35.22 | 283,092 | +0.65(+1.87%) |
Oct 07, 2011 | 35.07 | 35.90 | 34.28 | 34.57 | 353,773 | -0.32(-0.93%) |
Oct 06, 2011 | 34.97 | 35.62 | 33.60 | 34.89 | 391,518 | +1.00(+2.94%) |
Oct 05, 2011 | 32.95 | 34.35 | 31.92 | 33.90 | 458,759 | +0.99(+3.00%) |
Oct 04, 2011 | 30.47 | 32.96 | 29.49 | 32.91 | 516,677 | +2.20(+7.18%) |
Oct 03, 2011 | 32.08 | 32.98 | 30.66 | 30.70 | 474,497 | -1.51(-4.69%) |
Sep 30, 2011 | 32.48 | 33.45 | 31.62 | 32.21 | 389,241 | -0.79(-2.39%) |
Sep 29, 2011 | 33.65 | 33.69 | 31.51 | 33.00 | 445,866 | +0.12(+0.38%) |
Sep 28, 2011 | 34.66 | 35.16 | 32.41 | 32.88 | 360,047 | -1.82(-5.26%) |
Sep 27, 2011 | 34.87 | 35.57 | 34.32 | 34.70 | 304,948 | +0.62(+1.81%) |
Sep 26, 2011 | 32.86 | 34.15 | 32.50 | 34.09 | 330,387 | +1.52(+4.67%) |
Sep 23, 2011 | 31.86 | 33.19 | 31.86 | 32.57 | 358,628 | +0.79(+2.48%) |
Sep 22, 2011 | 31.60 | 32.66 | 30.21 | 31.78 | 563,366 | -0.71(-2.19%) |
Sep 21, 2011 | 33.55 | 34.02 | 32.47 | 32.49 | 357,867 | -0.95(-2.84%) |
Sep 20, 2011 | 34.23 | 34.74 | 33.39 | 33.44 | 302,208 | -0.63(-1.84%) |
Sep 19, 2011 | 34.04 | 34.59 | 33.46 | 34.07 | 399,561 | -0.56(-1.62%) |
Sep 16, 2011 | 34.00 | 34.63 | 33.82 | 34.63 | 514,017 | +0.85(+2.50%) |
Sep 15, 2011 | 33.61 | 34.05 | 33.23 | 33.78 | 224,819 | +0.36(+1.08%) |
Sep 14, 2011 | 33.18 | 34.01 | 32.76 | 33.42 | 253,289 | +0.51(+1.56%) |
Sep 13, 2011 | 32.28 | 33.28 | 31.99 | 32.91 | 274,261 | +0.66(+2.03%) |
Sep 12, 2011 | 31.43 | 32.30 | 30.98 | 32.25 | 329,439 | +0.25(+0.77%) |
Sep 09, 2011 | 32.21 | 32.24 | 31.42 | 32.01 | 481,064 | -0.55(-1.69%) |
Sep 08, 2011 | 33.06 | 33.61 | 32.38 | 32.56 | 238,087 | -0.70(-2.11%) |
Sep 07, 2011 | 33.43 | 33.43 | 32.65 | 33.26 | 545,615 | +0.21(+0.63%) |
Sep 06, 2011 | 32.06 | 33.41 | 31.29 | 33.05 | 633,455 | +0.14(+0.43%) |
Sep 02, 2011 | 33.55 | 34.13 | 32.83 | 32.91 | 263,648 | -1.35(-3.94%) |
Sep 01, 2011 | 35.84 | 36.28 | 34.00 | 34.26 | 437,696 | -1.34(-3.76%) |
Aug 31, 2011 | 35.98 | 36.69 | 35.28 | 35.60 | 338,001 | -0.25(-0.69%) |
Aug 30, 2011 | 35.56 | 36.44 | 34.89 | 35.84 | 213,926 | +0.04(+0.11%) |
Aug 29, 2011 | 35.12 | 35.83 | 34.82 | 35.81 | 267,199 | +1.06(+3.06%) |
Aug 26, 2011 | 33.65 | 35.08 | 33.17 | 34.74 | 386,627 | +0.86(+2.52%) |
Aug 25, 2011 | 35.00 | 35.92 | 33.74 | 33.89 | 371,396 | -0.83(-2.38%) |
Aug 24, 2011 | 34.28 | 34.86 | 33.77 | 34.71 | 541,461 | +0.31(+0.91%) |
Aug 23, 2011 | 33.11 | 34.87 | 32.55 | 34.40 | 814,447 | +1.57(+4.78%) |
Aug 22, 2011 | 33.02 | 33.70 | 32.35 | 32.83 | 790,428 | +0.97(+3.04%) |
Aug 19, 2011 | 31.83 | 34.23 | 31.61 | 31.86 | 1,128,068 | +0.53(+1.70%) |
Aug 18, 2011 | 32.75 | 32.83 | 31.07 | 31.33 | 681,427 | -2.40(-7.13%) |
Aug 17, 2011 | 34.15 | 34.87 | 33.38 | 33.74 | 555,093 | -0.09(-0.28%) |
Aug 16, 2011 | 33.34 | 34.17 | 32.67 | 33.83 | 580,114 | -0.05(-0.14%) |
Aug 15, 2011 | 33.89 | 34.45 | 33.19 | 33.88 | 420,088 | +0.34(+1.02%) |
Aug 12, 2011 | 33.58 | 34.21 | 32.42 | 33.54 | 298,005 | +0.36(+1.09%) |
Aug 11, 2011 | 32.29 | 33.63 | 32.02 | 33.17 | 447,969 | +1.08(+3.38%) |
Aug 10, 2011 | 34.83 | 34.83 | 32.02 | 32.09 | 457,511 | -1.94(-5.70%) |
Aug 09, 2011 | 32.95 | 34.08 | 30.88 | 34.03 | 803,089 | +2.33(+7.34%) |
Aug 08, 2011 | 32.00 | 33.28 | 31.16 | 31.70 | 744,335 | -2.35(-6.89%) |
Aug 05, 2011 | 35.28 | 35.61 | 33.56 | 34.05 | 784,857 | -0.90(-2.58%) |
Aug 04, 2011 | 35.57 | 36.25 | 34.93 | 34.95 | 648,584 | -1.35(-3.72%) |
Aug 03, 2011 | 35.68 | 36.39 | 34.29 | 36.30 | 528,189 | +0.77(+2.17%) |
Aug 02, 2011 | 37.06 | 37.34 | 35.50 | 35.53 | 339,484 | -1.68(-4.52%) |