Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.80 | 38.36 | 36.98 | 36.98 | 445,486 | -1.49(-3.87%) |
Sep 29, 2011 | 38.40 | 38.52 | 37.71 | 38.48 | 202,357 | +0.68(+1.80%) |
Sep 28, 2011 | 39.68 | 39.71 | 37.76 | 37.80 | 189,762 | -1.63(-4.14%) |
Sep 27, 2011 | 39.71 | 40.13 | 39.25 | 39.43 | 222,566 | +0.51(+1.30%) |
Sep 26, 2011 | 38.43 | 38.96 | 37.57 | 38.92 | 163,048 | +0.71(+1.86%) |
Sep 23, 2011 | 37.87 | 38.35 | 37.57 | 38.21 | 212,342 | +0.29(+0.76%) |
Sep 22, 2011 | 37.85 | 38.33 | 37.51 | 37.92 | 453,149 | -0.73(-1.89%) |
Sep 21, 2011 | 39.74 | 39.75 | 38.48 | 38.65 | 275,290 | -1.20(-3.01%) |
Sep 20, 2011 | 40.38 | 40.69 | 39.82 | 39.85 | 232,523 | -0.32(-0.80%) |
Sep 19, 2011 | 39.96 | 40.31 | 39.72 | 40.17 | 268,046 | -0.59(-1.44%) |
Sep 16, 2011 | 41.16 | 41.46 | 40.62 | 40.76 | 446,962 | -0.35(-0.85%) |
Sep 15, 2011 | 41.07 | 41.16 | 40.46 | 41.11 | 167,621 | +0.35(+0.85%) |
Sep 14, 2011 | 40.46 | 41.20 | 39.84 | 40.76 | 237,190 | +0.60(+1.51%) |
Sep 13, 2011 | 39.78 | 40.23 | 39.49 | 40.16 | 172,400 | +0.51(+1.29%) |
Sep 12, 2011 | 39.47 | 39.95 | 38.99 | 39.64 | 251,682 | -0.17(-0.42%) |
Sep 09, 2011 | 39.80 | 40.16 | 39.39 | 39.81 | 505,200 | -0.64(-1.58%) |
Sep 08, 2011 | 39.96 | 40.55 | 39.73 | 40.45 | 593,436 | +0.28(+0.70%) |
Sep 07, 2011 | 39.94 | 40.21 | 39.73 | 40.16 | 217,687 | +0.79(+2.00%) |
Sep 06, 2011 | 38.64 | 39.58 | 38.60 | 39.38 | 298,194 | -0.36(-0.90%) |
Sep 02, 2011 | 40.05 | 40.53 | 39.50 | 39.73 | 325,004 | -1.00(-2.46%) |
Sep 01, 2011 | 41.94 | 42.18 | 40.71 | 40.74 | 350,844 | -1.06(-2.54%) |
Aug 31, 2011 | 41.93 | 42.33 | 41.46 | 41.80 | 172,369 | +0.14(+0.34%) |
Aug 30, 2011 | 41.24 | 41.87 | 41.02 | 41.65 | 192,353 | +0.17(+0.40%) |
Aug 29, 2011 | 40.92 | 41.58 | 40.76 | 41.49 | 186,658 | +1.33(+3.32%) |
Aug 26, 2011 | 38.91 | 40.21 | 38.62 | 40.16 | 312,546 | +0.94(+2.41%) |
Aug 25, 2011 | 40.27 | 40.33 | 39.01 | 39.21 | 187,623 | -0.75(-1.89%) |
Aug 24, 2011 | 39.50 | 40.05 | 39.24 | 39.97 | 209,119 | +0.36(+0.92%) |
Aug 23, 2011 | 38.81 | 39.62 | 38.52 | 39.60 | 333,785 | +0.94(+2.44%) |
Aug 22, 2011 | 39.58 | 39.59 | 38.50 | 38.66 | 459,897 | +0.02(+0.06%) |
Aug 19, 2011 | 37.69 | 38.99 | 37.69 | 38.63 | 678,683 | +0.45(+1.17%) |
Aug 18, 2011 | 38.48 | 38.57 | 37.91 | 38.19 | 274,474 | -1.37(-3.45%) |
Aug 17, 2011 | 39.86 | 40.04 | 39.35 | 39.55 | 301,992 | -0.17(-0.44%) |
Aug 16, 2011 | 39.68 | 40.26 | 39.56 | 39.73 | 331,149 | -0.36(-0.91%) |
Aug 15, 2011 | 39.31 | 40.09 | 39.31 | 40.09 | 221,810 | +0.51(+1.30%) |
Aug 12, 2011 | 39.46 | 39.95 | 39.00 | 39.58 | 224,188 | +0.37(+0.95%) |
Aug 11, 2011 | 37.40 | 39.64 | 37.28 | 39.20 | 353,486 | +1.61(+4.27%) |
Aug 10, 2011 | 38.35 | 38.95 | 37.57 | 37.60 | 406,407 | -1.72(-4.38%) |
Aug 09, 2011 | 38.35 | 39.39 | 37.23 | 39.32 | 551,219 | +1.85(+4.93%) |
Aug 08, 2011 | 38.35 | 38.88 | 37.43 | 37.47 | 733,166 | -2.05(-5.19%) |
Aug 05, 2011 | 39.78 | 40.31 | 38.77 | 39.53 | 521,173 | +0.25(+0.63%) |
Aug 04, 2011 | 40.53 | 40.67 | 39.26 | 39.28 | 337,804 | -1.79(-4.35%) |
Aug 03, 2011 | 41.30 | 41.31 | 40.07 | 41.07 | 397,366 | -0.27(-0.64%) |
Aug 02, 2011 | 41.86 | 42.44 | 41.28 | 41.33 | 272,541 | -0.89(-2.12%) |
Aug 01, 2011 | 42.66 | 42.77 | 41.88 | 42.23 | 240,511 | -0.04(-0.10%) |
Jul 29, 2011 | 41.83 | 42.37 | 41.22 | 42.27 | 265,191 | +0.02(+0.06%) |
Jul 28, 2011 | 42.47 | 42.66 | 42.16 | 42.24 | 299,256 | -0.19(-0.45%) |
Jul 27, 2011 | 43.08 | 43.19 | 42.32 | 42.43 | 354,565 | -0.90(-2.07%) |
Jul 26, 2011 | 43.53 | 43.83 | 43.13 | 43.33 | 320,760 | -0.14(-0.32%) |
Jul 25, 2011 | 43.33 | 43.89 | 43.24 | 43.47 | 236,775 | -0.26(-0.58%) |
Jul 22, 2011 | 43.80 | 43.82 | 43.64 | 43.73 | 187,931 | -0.10(-0.23%) |
Jul 21, 2011 | 43.86 | 44.25 | 43.53 | 43.83 | 362,980 | +0.07(+0.17%) |
Jul 20, 2011 | 42.08 | 44.06 | 39.25 | 43.75 | 570,524 | -0.39(-0.88%) |
Jul 19, 2011 | 42.79 | 44.34 | 42.75 | 44.14 | 417,360 | +1.57(+3.70%) |
Jul 18, 2011 | 43.20 | 43.20 | 42.45 | 42.56 | 273,037 | -0.85(-1.96%) |
Jul 15, 2011 | 43.59 | 43.59 | 43.02 | 43.41 | 157,537 | +0.12(+0.27%) |
Jul 14, 2011 | 44.11 | 44.16 | 43.13 | 43.30 | 185,237 | -0.60(-1.37%) |
Jul 13, 2011 | 44.16 | 44.60 | 43.87 | 43.90 | 223,240 | -0.12(-0.26%) |
Jul 12, 2011 | 43.90 | 44.30 | 43.88 | 44.02 | 155,197 | -0.07(-0.15%) |
Jul 11, 2011 | 44.11 | 44.44 | 43.92 | 44.08 | 99,768 | -0.61(-1.36%) |
Jul 08, 2011 | 44.20 | 44.76 | 44.19 | 44.69 | 132,938 | -0.11(-0.24%) |
Jul 07, 2011 | 45.03 | 45.06 | 44.70 | 44.80 | 184,458 | +0.14(+0.31%) |
Jul 06, 2011 | 43.81 | 44.72 | 43.59 | 44.66 | 412,605 | +0.83(+1.90%) |
Jul 05, 2011 | 43.91 | 43.97 | 43.55 | 43.83 | 146,637 | -0.07(-0.15%) |