Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.79 | 44.63 | 42.80 | 42.87 | 388,408 | -1.82(-4.07%) |
Oct 28, 2011 | 44.07 | 45.61 | 44.07 | 44.69 | 491,525 | +0.35(+0.78%) |
Oct 27, 2011 | 43.86 | 44.43 | 43.02 | 44.34 | 304,982 | +1.19(+2.75%) |
Oct 26, 2011 | 43.04 | 43.37 | 42.61 | 43.15 | 228,066 | +0.21(+0.48%) |
Oct 25, 2011 | 43.66 | 43.76 | 42.74 | 42.95 | 195,482 | -0.74(-1.70%) |
Oct 24, 2011 | 43.04 | 43.76 | 42.79 | 43.69 | 243,523 | +0.65(+1.51%) |
Oct 21, 2011 | 43.08 | 43.08 | 42.53 | 43.04 | 223,677 | +0.61(+1.45%) |
Oct 20, 2011 | 42.06 | 42.49 | 41.53 | 42.43 | 163,023 | +0.23(+0.53%) |
Oct 19, 2011 | 42.69 | 42.94 | 42.07 | 42.20 | 173,298 | -0.53(-1.24%) |
Oct 18, 2011 | 42.14 | 43.07 | 41.74 | 42.73 | 318,924 | +0.41(+0.96%) |
Oct 17, 2011 | 42.70 | 42.84 | 41.79 | 42.32 | 322,859 | -0.56(-1.31%) |
Oct 14, 2011 | 41.82 | 43.02 | 41.49 | 42.89 | 380,189 | +1.61(+3.90%) |
Oct 13, 2011 | 41.01 | 41.46 | 40.72 | 41.27 | 177,123 | -0.03(-0.06%) |
Oct 12, 2011 | 41.62 | 41.82 | 41.14 | 41.30 | 305,904 | +0.00(+0.00%) |
Oct 11, 2011 | 40.65 | 41.58 | 40.40 | 41.30 | 236,432 | +0.49(+1.21%) |
Oct 10, 2011 | 40.00 | 40.83 | 39.63 | 40.81 | 285,931 | +1.18(+2.97%) |
Oct 07, 2011 | 40.61 | 40.80 | 39.61 | 39.63 | 400,041 | -0.75(-1.87%) |
Oct 06, 2011 | 40.53 | 40.86 | 40.14 | 40.38 | 536,140 | -0.12(-0.30%) |
Oct 05, 2011 | 40.82 | 41.18 | 40.29 | 40.50 | 445,228 | -0.72(-1.74%) |
Oct 04, 2011 | 39.35 | 41.28 | 39.28 | 41.22 | 662,375 | +1.50(+3.77%) |
Oct 03, 2011 | 40.95 | 41.83 | 39.72 | 39.72 | 408,915 | -1.41(-3.43%) |
Sep 30, 2011 | 39.57 | 41.74 | 39.50 | 41.14 | 1,027,864 | +1.18(+2.95%) |
Sep 29, 2011 | 39.36 | 40.13 | 39.11 | 39.96 | 609,262 | +1.18(+3.05%) |
Sep 28, 2011 | 39.34 | 39.56 | 38.62 | 38.78 | 394,045 | -0.60(-1.53%) |
Sep 27, 2011 | 39.64 | 39.95 | 38.78 | 39.38 | 969,059 | +1.80(+4.80%) |
Sep 26, 2011 | 36.67 | 37.80 | 36.37 | 37.58 | 235,196 | +0.98(+2.69%) |
Sep 23, 2011 | 35.83 | 37.22 | 35.32 | 36.59 | 292,614 | +0.72(+2.00%) |
Sep 22, 2011 | 34.78 | 36.27 | 34.63 | 35.88 | 475,122 | +0.48(+1.37%) |
Sep 21, 2011 | 35.51 | 36.57 | 35.31 | 35.39 | 325,903 | -0.16(-0.46%) |
Sep 20, 2011 | 36.42 | 36.52 | 35.56 | 35.56 | 279,675 | -0.72(-2.00%) |
Sep 19, 2011 | 36.13 | 36.61 | 35.78 | 36.28 | 270,966 | -0.22(-0.59%) |
Sep 16, 2011 | 36.71 | 37.12 | 36.26 | 36.50 | 538,246 | -0.02(-0.05%) |
Sep 15, 2011 | 36.01 | 38.08 | 35.56 | 36.52 | 675,501 | +0.67(+1.88%) |
Sep 14, 2011 | 34.96 | 35.90 | 34.54 | 35.84 | 615,192 | +0.89(+2.54%) |
Sep 13, 2011 | 34.36 | 35.05 | 34.00 | 34.95 | 340,442 | +0.75(+2.19%) |
Sep 12, 2011 | 33.73 | 34.67 | 33.43 | 34.20 | 505,628 | +0.41(+1.23%) |
Sep 09, 2011 | 34.09 | 34.38 | 33.43 | 33.79 | 306,619 | -0.35(-1.01%) |
Sep 08, 2011 | 34.69 | 34.93 | 34.13 | 34.13 | 383,809 | -0.68(-1.96%) |
Sep 07, 2011 | 33.87 | 35.42 | 33.68 | 34.82 | 518,544 | +1.35(+4.05%) |
Sep 06, 2011 | 33.16 | 33.62 | 32.85 | 33.46 | 446,169 | +0.00(+0.00%) |
Sep 02, 2011 | 33.51 | 33.87 | 33.24 | 33.46 | 532,371 | -0.51(-1.50%) |
Sep 01, 2011 | 33.88 | 34.27 | 33.70 | 33.97 | 545,637 | +0.15(+0.43%) |
Aug 31, 2011 | 34.21 | 34.86 | 33.55 | 33.82 | 812,215 | -0.22(-0.66%) |
Aug 30, 2011 | 33.95 | 34.35 | 33.38 | 34.05 | 460,228 | -0.09(-0.28%) |
Aug 29, 2011 | 33.72 | 34.48 | 33.29 | 34.14 | 533,425 | +0.76(+2.27%) |
Aug 26, 2011 | 33.74 | 35.57 | 33.03 | 33.38 | 993,647 | -0.63(-1.85%) |
Aug 25, 2011 | 33.00 | 36.77 | 32.97 | 34.01 | 857,528 | -0.79(-2.28%) |
Aug 24, 2011 | 34.83 | 35.63 | 34.57 | 34.81 | 426,753 | -0.03(-0.07%) |
Aug 23, 2011 | 34.08 | 34.86 | 33.77 | 34.83 | 726,292 | +1.16(+3.43%) |
Aug 22, 2011 | 34.51 | 35.38 | 33.12 | 33.68 | 1,045,769 | -1.22(-3.49%) |
Aug 19, 2011 | 35.79 | 36.24 | 34.52 | 34.89 | 350,587 | -1.38(-3.81%) |
Aug 18, 2011 | 36.36 | 36.77 | 35.62 | 36.27 | 242,822 | -0.70(-1.89%) |
Aug 17, 2011 | 37.17 | 37.38 | 36.75 | 36.97 | 202,956 | -0.10(-0.28%) |
Aug 16, 2011 | 37.19 | 37.24 | 36.40 | 37.08 | 175,881 | -0.44(-1.17%) |
Aug 15, 2011 | 35.76 | 37.62 | 35.76 | 37.52 | 296,345 | +0.26(+0.69%) |
Aug 12, 2011 | 37.25 | 37.90 | 37.15 | 37.26 | 252,217 | +0.24(+0.65%) |
Aug 11, 2011 | 35.90 | 37.16 | 35.41 | 37.02 | 395,856 | +0.74(+2.05%) |
Aug 10, 2011 | 36.47 | 37.82 | 36.01 | 36.27 | 571,077 | -0.82(-2.21%) |
Aug 09, 2011 | 35.85 | 37.26 | 34.52 | 37.09 | 676,733 | +2.65(+7.69%) |
Aug 08, 2011 | 37.47 | 38.81 | 34.35 | 34.44 | 715,363 | -3.65(-9.58%) |
Aug 05, 2011 | 37.52 | 38.40 | 36.03 | 38.09 | 585,832 | +0.66(+1.75%) |
Aug 04, 2011 | 39.64 | 39.72 | 37.30 | 37.44 | 306,249 | -2.33(-5.86%) |
Aug 03, 2011 | 39.32 | 39.97 | 38.80 | 39.77 | 348,130 | +0.58(+1.47%) |
Aug 02, 2011 | 40.12 | 40.12 | 38.82 | 39.19 | 318,887 | -1.16(-2.88%) |