Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.96 | 41.14 | 39.86 | 41.04 | 46,856 | +0.41(+1.00%) |
Oct 28, 2011 | 41.34 | 41.42 | 40.01 | 40.63 | 49,429 | -0.52(-1.26%) |
Oct 27, 2011 | 40.70 | 41.50 | 40.44 | 41.15 | 181,674 | +1.74(+4.41%) |
Oct 26, 2011 | 40.90 | 40.94 | 39.34 | 39.41 | 94,160 | -0.75(-1.86%) |
Oct 25, 2011 | 41.49 | 42.09 | 40.16 | 40.16 | 50,211 | -1.35(-3.26%) |
Oct 24, 2011 | 40.16 | 41.67 | 39.61 | 41.52 | 43,045 | +1.35(+3.35%) |
Oct 21, 2011 | 39.61 | 40.39 | 39.54 | 40.17 | 41,219 | +1.03(+2.64%) |
Oct 20, 2011 | 39.83 | 39.91 | 38.35 | 39.14 | 50,227 | -0.51(-1.29%) |
Oct 19, 2011 | 39.50 | 40.13 | 39.44 | 39.65 | 42,476 | +0.01(+0.04%) |
Oct 18, 2011 | 39.74 | 40.55 | 39.51 | 39.63 | 83,531 | +0.02(+0.05%) |
Oct 17, 2011 | 39.88 | 39.91 | 39.34 | 39.61 | 32,600 | -0.41(-1.01%) |
Oct 14, 2011 | 40.50 | 40.50 | 39.92 | 40.02 | 22,205 | +0.11(+0.29%) |
Oct 13, 2011 | 39.09 | 40.00 | 39.09 | 39.91 | 46,441 | +0.06(+0.16%) |
Oct 12, 2011 | 39.72 | 40.22 | 39.41 | 39.84 | 39,252 | +0.45(+1.14%) |
Oct 11, 2011 | 38.67 | 39.87 | 38.67 | 39.39 | 33,985 | +0.01(+0.02%) |
Oct 10, 2011 | 38.49 | 39.45 | 38.18 | 39.39 | 60,389 | +1.19(+3.12%) |
Oct 07, 2011 | 39.70 | 39.83 | 38.08 | 38.20 | 50,908 | -1.19(-3.02%) |
Oct 06, 2011 | 38.67 | 39.60 | 38.09 | 39.39 | 133,573 | +0.94(+2.45%) |
Oct 05, 2011 | 37.23 | 38.55 | 36.78 | 38.45 | 131,671 | +1.20(+3.23%) |
Oct 04, 2011 | 34.64 | 37.28 | 34.05 | 37.24 | 129,403 | +2.37(+6.80%) |
Oct 03, 2011 | 34.77 | 35.51 | 34.59 | 34.87 | 79,102 | -0.56(-1.57%) |
Sep 30, 2011 | 36.34 | 36.37 | 35.02 | 35.42 | 147,003 | -1.58(-4.27%) |
Sep 29, 2011 | 37.92 | 38.10 | 36.51 | 37.01 | 154,707 | -0.12(-0.33%) |
Sep 28, 2011 | 36.39 | 37.16 | 36.30 | 37.13 | 171,779 | +0.85(+2.36%) |
Sep 27, 2011 | 36.66 | 37.13 | 36.10 | 36.27 | 80,076 | +0.39(+1.09%) |
Sep 26, 2011 | 35.67 | 35.95 | 34.79 | 35.88 | 84,780 | +0.57(+1.61%) |
Sep 23, 2011 | 34.84 | 35.55 | 34.33 | 35.31 | 91,245 | +0.51(+1.45%) |
Sep 22, 2011 | 35.62 | 36.34 | 34.38 | 34.80 | 123,689 | -1.52(-4.18%) |
Sep 21, 2011 | 37.95 | 37.95 | 36.19 | 36.32 | 123,499 | -1.95(-5.10%) |
Sep 20, 2011 | 38.34 | 38.72 | 37.89 | 38.27 | 60,544 | +0.24(+0.62%) |
Sep 19, 2011 | 37.76 | 38.23 | 37.62 | 38.04 | 73,169 | -0.55(-1.42%) |
Sep 16, 2011 | 39.33 | 39.89 | 38.54 | 38.59 | 47,478 | -0.62(-1.58%) |
Sep 15, 2011 | 39.35 | 39.53 | 38.43 | 39.21 | 74,179 | +0.08(+0.20%) |
Sep 14, 2011 | 38.59 | 39.36 | 38.05 | 39.13 | 78,059 | +0.72(+1.87%) |
Sep 13, 2011 | 38.37 | 38.63 | 38.00 | 38.41 | 46,152 | +0.08(+0.20%) |
Sep 12, 2011 | 38.07 | 38.68 | 37.16 | 38.33 | 119,343 | -0.07(-0.19%) |
Sep 09, 2011 | 38.91 | 39.49 | 38.20 | 38.40 | 44,901 | -1.29(-3.25%) |
Sep 08, 2011 | 40.27 | 40.59 | 39.60 | 39.69 | 88,719 | -0.85(-2.11%) |
Sep 07, 2011 | 39.90 | 40.65 | 39.75 | 40.55 | 40,150 | +1.40(+3.57%) |
Sep 06, 2011 | 38.51 | 39.27 | 38.11 | 39.15 | 122,397 | -0.66(-1.65%) |
Sep 02, 2011 | 40.37 | 40.70 | 39.30 | 39.81 | 105,868 | -1.20(-2.92%) |
Sep 01, 2011 | 41.29 | 41.72 | 40.58 | 41.00 | 119,213 | +0.04(+0.09%) |
Aug 31, 2011 | 40.29 | 42.20 | 39.40 | 40.97 | 338,176 | +0.93(+2.31%) |
Aug 30, 2011 | 39.58 | 40.07 | 39.53 | 40.04 | 45,809 | +0.31(+0.77%) |
Aug 29, 2011 | 39.16 | 39.80 | 38.70 | 39.73 | 33,322 | +1.50(+3.93%) |
Aug 26, 2011 | 38.10 | 38.59 | 36.99 | 38.23 | 91,649 | +0.15(+0.39%) |
Aug 25, 2011 | 38.84 | 38.86 | 37.90 | 38.08 | 47,061 | -0.77(-1.98%) |
Aug 24, 2011 | 39.32 | 39.48 | 38.54 | 38.85 | 45,556 | -0.63(-1.61%) |
Aug 23, 2011 | 37.66 | 39.59 | 37.52 | 39.49 | 126,115 | +2.09(+5.60%) |
Aug 22, 2011 | 38.27 | 38.43 | 37.30 | 37.39 | 59,595 | +0.10(+0.27%) |
Aug 19, 2011 | 37.56 | 38.82 | 37.00 | 37.29 | 136,126 | -0.59(-1.56%) |
Aug 18, 2011 | 38.64 | 38.73 | 37.03 | 37.88 | 96,109 | -1.64(-4.15%) |
Aug 17, 2011 | 38.76 | 39.73 | 38.76 | 39.52 | 108,948 | +0.83(+2.14%) |
Aug 16, 2011 | 39.14 | 39.63 | 38.45 | 38.69 | 106,094 | -0.93(-2.34%) |
Aug 15, 2011 | 39.89 | 39.98 | 39.36 | 39.62 | 52,185 | +0.26(+0.65%) |
Aug 12, 2011 | 38.69 | 39.78 | 38.69 | 39.36 | 79,069 | +1.09(+2.85%) |
Aug 11, 2011 | 36.93 | 39.01 | 36.41 | 38.27 | 179,762 | +1.35(+3.67%) |
Aug 10, 2011 | 37.75 | 38.16 | 35.83 | 36.92 | 106,308 | -1.48(-3.86%) |
Aug 09, 2011 | 37.91 | 38.41 | 35.38 | 38.40 | 224,286 | +2.31(+6.40%) |
Aug 08, 2011 | 37.91 | 40.28 | 36.09 | 36.09 | 199,829 | -2.89(-7.42%) |
Aug 05, 2011 | 38.49 | 39.79 | 37.28 | 38.99 | 150,608 | +0.71(+1.84%) |
Aug 04, 2011 | 40.23 | 40.39 | 38.20 | 38.28 | 151,947 | -2.29(-5.65%) |
Aug 03, 2011 | 40.58 | 40.72 | 39.55 | 40.58 | 105,098 | -0.14(-0.35%) |
Aug 02, 2011 | 41.57 | 41.75 | 40.53 | 40.72 | 86,890 | -1.19(-2.84%) |