Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.56 | 44.56 | 43.02 | 43.07 | 114,184 | -2.13(-4.71%) |
Oct 28, 2011 | 45.69 | 46.21 | 45.01 | 45.20 | 108,298 | -0.58(-1.27%) |
Oct 27, 2011 | 43.80 | 46.29 | 42.67 | 45.78 | 216,214 | +3.66(+8.69%) |
Oct 26, 2011 | 41.76 | 42.45 | 40.68 | 42.12 | 111,075 | +1.04(+2.53%) |
Oct 25, 2011 | 42.22 | 42.23 | 40.94 | 41.09 | 123,482 | -1.37(-3.23%) |
Oct 24, 2011 | 40.79 | 42.55 | 40.44 | 42.46 | 78,784 | +1.95(+4.82%) |
Oct 21, 2011 | 39.24 | 40.58 | 38.48 | 40.51 | 113,513 | +1.98(+5.14%) |
Oct 20, 2011 | 39.06 | 39.33 | 37.77 | 38.53 | 124,623 | -0.42(-1.08%) |
Oct 19, 2011 | 39.93 | 40.10 | 38.70 | 38.95 | 83,724 | -0.94(-2.36%) |
Oct 18, 2011 | 39.54 | 40.16 | 38.85 | 39.89 | 189,415 | +0.80(+2.05%) |
Oct 17, 2011 | 40.64 | 40.64 | 38.95 | 39.09 | 140,106 | -1.76(-4.31%) |
Oct 14, 2011 | 40.55 | 41.41 | 40.51 | 40.85 | 78,063 | +0.68(+1.69%) |
Oct 13, 2011 | 39.57 | 40.37 | 39.41 | 40.17 | 82,813 | +0.22(+0.55%) |
Oct 12, 2011 | 39.86 | 40.47 | 39.60 | 39.95 | 116,338 | +0.20(+0.51%) |
Oct 11, 2011 | 39.54 | 40.27 | 39.46 | 39.75 | 101,960 | -0.05(-0.13%) |
Oct 10, 2011 | 38.67 | 39.98 | 38.65 | 39.80 | 111,631 | +1.97(+5.21%) |
Oct 07, 2011 | 38.48 | 39.05 | 37.80 | 37.83 | 193,561 | -0.58(-1.51%) |
Oct 06, 2011 | 36.67 | 38.48 | 36.60 | 38.41 | 150,770 | +1.77(+4.83%) |
Oct 05, 2011 | 35.24 | 36.77 | 34.79 | 36.64 | 121,222 | +1.53(+4.36%) |
Oct 04, 2011 | 33.72 | 35.14 | 32.24 | 35.11 | 318,721 | +1.11(+3.26%) |
Oct 03, 2011 | 34.96 | 36.49 | 33.95 | 34.00 | 258,625 | -1.37(-3.88%) |
Sep 30, 2011 | 36.00 | 36.85 | 35.37 | 35.38 | 185,465 | -1.22(-3.34%) |
Sep 29, 2011 | 36.00 | 36.63 | 35.47 | 36.60 | 166,197 | +1.64(+4.68%) |
Sep 28, 2011 | 36.86 | 37.23 | 34.94 | 34.96 | 117,581 | -1.79(-4.88%) |
Sep 27, 2011 | 36.79 | 37.70 | 36.04 | 36.76 | 161,854 | +0.86(+2.40%) |
Sep 26, 2011 | 35.29 | 35.96 | 34.24 | 35.90 | 108,723 | +0.92(+2.64%) |
Sep 23, 2011 | 33.87 | 35.63 | 33.76 | 34.97 | 151,791 | +1.05(+3.09%) |
Sep 22, 2011 | 34.26 | 35.30 | 33.40 | 33.92 | 241,297 | -1.31(-3.72%) |
Sep 21, 2011 | 36.99 | 37.07 | 35.19 | 35.24 | 155,884 | -1.68(-4.55%) |
Sep 20, 2011 | 37.51 | 37.85 | 36.74 | 36.92 | 194,483 | -0.40(-1.08%) |
Sep 19, 2011 | 37.65 | 37.82 | 36.63 | 37.32 | 103,763 | -0.99(-2.57%) |
Sep 16, 2011 | 38.97 | 39.08 | 38.01 | 38.31 | 206,426 | -0.28(-0.73%) |
Sep 15, 2011 | 39.18 | 39.27 | 38.04 | 38.59 | 218,452 | -0.04(-0.11%) |
Sep 14, 2011 | 38.72 | 39.38 | 37.74 | 38.63 | 132,271 | +0.40(+1.04%) |
Sep 13, 2011 | 37.84 | 38.38 | 37.47 | 38.24 | 137,120 | +0.56(+1.49%) |
Sep 12, 2011 | 37.02 | 37.89 | 36.94 | 37.67 | 130,048 | +0.18(+0.49%) |
Sep 09, 2011 | 38.49 | 38.57 | 37.19 | 37.49 | 281,879 | -1.06(-2.74%) |
Sep 08, 2011 | 39.14 | 39.90 | 38.50 | 38.54 | 174,439 | -0.89(-2.25%) |
Sep 07, 2011 | 38.63 | 39.44 | 38.53 | 39.43 | 139,843 | +1.64(+4.33%) |
Sep 06, 2011 | 37.87 | 38.14 | 36.93 | 37.80 | 179,999 | -1.25(-3.20%) |
Sep 02, 2011 | 39.07 | 39.88 | 38.83 | 39.04 | 229,438 | -0.70(-1.75%) |
Sep 01, 2011 | 41.04 | 41.17 | 38.97 | 39.74 | 558,609 | -1.04(-2.55%) |
Aug 31, 2011 | 41.68 | 42.23 | 40.73 | 40.78 | 205,953 | -0.32(-0.77%) |
Aug 30, 2011 | 41.58 | 41.82 | 40.81 | 41.09 | 225,615 | -0.58(-1.39%) |
Aug 29, 2011 | 40.61 | 42.16 | 40.61 | 41.68 | 118,113 | +1.67(+4.18%) |
Aug 26, 2011 | 39.04 | 40.22 | 37.98 | 40.00 | 90,452 | +0.71(+1.81%) |
Aug 25, 2011 | 41.08 | 41.21 | 38.93 | 39.29 | 315,925 | -1.55(-3.79%) |
Aug 24, 2011 | 39.73 | 40.95 | 39.52 | 40.84 | 206,188 | +1.20(+3.02%) |
Aug 23, 2011 | 37.76 | 39.65 | 37.25 | 39.64 | 245,696 | +2.19(+5.85%) |
Aug 22, 2011 | 38.21 | 38.26 | 37.26 | 37.45 | 167,449 | +0.12(+0.33%) |
Aug 19, 2011 | 37.85 | 38.93 | 37.21 | 37.33 | 293,523 | -0.90(-2.35%) |
Aug 18, 2011 | 39.06 | 39.18 | 37.84 | 38.23 | 790,353 | -1.15(-2.93%) |
Aug 17, 2011 | 39.49 | 39.74 | 39.11 | 39.38 | 198,272 | +0.23(+0.58%) |
Aug 16, 2011 | 39.75 | 39.80 | 39.06 | 39.15 | 203,782 | -0.97(-2.42%) |
Aug 15, 2011 | 37.49 | 40.31 | 37.49 | 40.12 | 434,370 | +3.16(+8.56%) |
Aug 12, 2011 | 36.06 | 37.40 | 35.51 | 36.96 | 616,350 | +1.35(+3.79%) |
Aug 11, 2011 | 34.99 | 36.11 | 34.80 | 35.61 | 461,869 | +0.85(+2.44%) |
Aug 10, 2011 | 35.64 | 36.22 | 34.61 | 34.76 | 433,341 | -1.94(-5.28%) |
Aug 09, 2011 | 35.75 | 36.81 | 33.78 | 36.70 | 641,685 | +1.13(+3.18%) |
Aug 08, 2011 | 36.14 | 36.86 | 35.12 | 35.57 | 466,185 | -1.92(-5.12%) |
Aug 05, 2011 | 37.65 | 37.90 | 35.87 | 37.49 | 603,382 | -0.14(-0.38%) |
Aug 04, 2011 | 37.39 | 39.14 | 36.71 | 37.63 | 704,264 | -5.73(-13.21%) |
Aug 03, 2011 | 43.75 | 43.94 | 42.31 | 43.36 | 204,271 | -0.34(-0.78%) |
Aug 02, 2011 | 45.20 | 46.11 | 43.66 | 43.70 | 172,055 | -1.77(-3.89%) |