Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.48 | 45.50 | 44.84 | 44.84 | 1,023,517 | -1.12(-2.44%) |
Oct 28, 2011 | 45.79 | 46.04 | 45.68 | 45.96 | 675,947 | +0.00(+0.00%) |
Oct 27, 2011 | 45.66 | 46.23 | 45.31 | 45.96 | 690,852 | +1.43(+3.21%) |
Oct 26, 2011 | 44.56 | 44.67 | 43.84 | 44.53 | 962,847 | +0.40(+0.90%) |
Oct 25, 2011 | 44.70 | 44.78 | 44.02 | 44.14 | 4,462,565 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.03 | 44.50 | 44.93 | 853,811 | +0.46(+1.04%) |
Oct 21, 2011 | 44.23 | 44.54 | 44.07 | 44.47 | 594,820 | +0.70(+1.60%) |
Oct 20, 2011 | 43.73 | 43.94 | 43.17 | 43.77 | 826,444 | +0.19(+0.44%) |
Oct 19, 2011 | 44.08 | 44.27 | 43.44 | 43.58 | 715,062 | -0.52(-1.19%) |
Oct 18, 2011 | 43.34 | 44.46 | 43.02 | 44.10 | 823,917 | +0.79(+1.82%) |
Oct 17, 2011 | 43.94 | 43.94 | 43.23 | 43.32 | 345,439 | -0.81(-1.84%) |
Oct 14, 2011 | 43.93 | 44.14 | 43.70 | 44.13 | 532,881 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.52 | 42.97 | 43.36 | 806,510 | -0.13(-0.29%) |
Oct 12, 2011 | 43.42 | 43.95 | 43.36 | 43.49 | 1,446,449 | +0.39(+0.90%) |
Oct 11, 2011 | 42.86 | 43.24 | 42.79 | 43.10 | 479,490 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.04 | 42.36 | 43.04 | 648,771 | +1.32(+3.16%) |
Oct 07, 2011 | 42.11 | 42.17 | 41.47 | 41.72 | 1,059,793 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.96 | 41.44 | 41.92 | 1,484,715 | +0.69(+1.68%) |
Oct 05, 2011 | 40.61 | 41.32 | 40.27 | 41.23 | 2,494,432 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.52 | 2,969,783 | +0.73(+1.84%) |
Oct 03, 2011 | 40.74 | 41.09 | 39.75 | 39.79 | 1,999,517 | -1.06(-2.61%) |
Sep 30, 2011 | 41.27 | 41.63 | 40.81 | 40.85 | 1,767,325 | -0.93(-2.22%) |
Sep 29, 2011 | 42.17 | 42.30 | 41.09 | 41.78 | 896,518 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.36 | 41.39 | 628,289 | -0.75(-1.79%) |
Sep 27, 2011 | 42.47 | 42.82 | 41.90 | 42.14 | 814,802 | +0.44(+1.05%) |
Sep 26, 2011 | 41.08 | 41.78 | 40.62 | 41.70 | 1,663,750 | +0.99(+2.43%) |
Sep 23, 2011 | 40.30 | 40.91 | 40.19 | 40.71 | 1,329,077 | +0.20(+0.49%) |
Sep 22, 2011 | 40.67 | 40.94 | 39.92 | 40.52 | 2,435,415 | -1.26(-3.03%) |
Sep 21, 2011 | 43.06 | 43.16 | 41.78 | 41.78 | 1,278,259 | -1.21(-2.81%) |
Sep 20, 2011 | 43.26 | 43.55 | 42.94 | 42.99 | 667,937 | -0.04(-0.09%) |
Sep 19, 2011 | 42.70 | 43.20 | 42.45 | 43.03 | 1,192,522 | -0.38(-0.87%) |
Sep 16, 2011 | 43.36 | 43.51 | 43.00 | 43.41 | 552,607 | +0.24(+0.57%) |
Sep 15, 2011 | 42.87 | 43.16 | 42.53 | 43.16 | 1,016,699 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.90 | 41.54 | 42.42 | 858,975 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.01 | 41.39 | 41.84 | 704,641 | +0.28(+0.68%) |
Sep 12, 2011 | 40.77 | 41.56 | 40.62 | 41.56 | 749,785 | +0.26(+0.63%) |
Sep 09, 2011 | 41.92 | 41.98 | 41.06 | 41.30 | 1,056,912 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 43.00 | 42.29 | 42.35 | 496,337 | -0.42(-0.98%) |
Sep 07, 2011 | 42.33 | 42.78 | 42.15 | 42.77 | 490,685 | +1.10(+2.63%) |
Sep 06, 2011 | 40.88 | 41.75 | 40.83 | 41.67 | 994,102 | -0.33(-0.79%) |
Sep 02, 2011 | 42.24 | 42.38 | 41.85 | 42.00 | 774,070 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.85 | 43.01 | 43.05 | 796,421 | -0.40(-0.93%) |
Aug 31, 2011 | 43.57 | 43.92 | 43.17 | 43.45 | 895,279 | +0.14(+0.33%) |
Aug 30, 2011 | 43.04 | 43.58 | 42.78 | 43.31 | 776,129 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.67 | 43.25 | 441,895 | +1.07(+2.54%) |
Aug 26, 2011 | 41.38 | 42.37 | 40.88 | 42.18 | 1,058,290 | +0.51(+1.23%) |
Aug 25, 2011 | 42.43 | 42.71 | 41.48 | 41.66 | 1,162,637 | -0.55(-1.31%) |
Aug 24, 2011 | 41.57 | 42.26 | 41.49 | 42.22 | 699,567 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.69 | 40.37 | 41.64 | 1,946,205 | +1.26(+3.13%) |
Aug 22, 2011 | 41.33 | 41.33 | 40.27 | 40.38 | 1,693,613 | +0.01(+0.02%) |
Aug 19, 2011 | 40.45 | 41.48 | 40.35 | 40.37 | 2,340,454 | -0.73(-1.79%) |
Aug 18, 2011 | 41.64 | 41.72 | 40.66 | 41.10 | 1,321,702 | -1.67(-3.90%) |
Aug 17, 2011 | 42.95 | 43.23 | 42.48 | 42.77 | 455,467 | +0.09(+0.20%) |
Aug 16, 2011 | 42.63 | 43.03 | 42.23 | 42.68 | 3,068,685 | -0.31(-0.72%) |
Aug 15, 2011 | 42.58 | 43.02 | 42.46 | 42.99 | 555,440 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.52 | 41.89 | 42.14 | 1,693,812 | +0.32(+0.76%) |
Aug 11, 2011 | 40.55 | 42.37 | 40.41 | 41.83 | 2,580,466 | +1.64(+4.09%) |
Aug 10, 2011 | 41.42 | 41.54 | 40.05 | 40.19 | 2,416,699 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,011,812 | +1.70(+4.21%) |
Aug 08, 2011 | 41.80 | 42.41 | 40.30 | 40.38 | 2,677,755 | -2.60(-6.05%) |
Aug 05, 2011 | 43.44 | 43.56 | 41.82 | 42.97 | 2,107,073 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.88 | 42.93 | 2,046,273 | -2.06(-4.58%) |
Aug 03, 2011 | 44.87 | 45.00 | 44.11 | 44.99 | 2,238,408 | +0.23(+0.51%) |
Aug 02, 2011 | 45.48 | 45.66 | 44.74 | 44.76 | 439,529 | -1.04(-2.28%) |