Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.24 | 43.92 | 42.24 | 43.24 | 236,714 | +0.32(+0.74%) |
Sep 29, 2011 | 42.91 | 43.23 | 41.97 | 42.92 | 103,541 | +0.64(+1.51%) |
Sep 28, 2011 | 43.47 | 43.83 | 42.11 | 42.28 | 207,262 | -1.13(-2.61%) |
Sep 27, 2011 | 43.75 | 44.38 | 43.18 | 43.41 | 150,664 | +0.26(+0.59%) |
Sep 26, 2011 | 42.87 | 43.21 | 42.38 | 43.16 | 185,683 | +0.55(+1.30%) |
Sep 23, 2011 | 41.39 | 42.65 | 41.15 | 42.60 | 153,140 | +1.16(+2.80%) |
Sep 22, 2011 | 40.58 | 41.75 | 39.99 | 41.44 | 261,341 | -0.17(-0.41%) |
Sep 21, 2011 | 42.28 | 42.87 | 41.57 | 41.61 | 187,890 | -0.51(-1.21%) |
Sep 20, 2011 | 42.62 | 43.37 | 42.12 | 42.12 | 125,471 | -0.32(-0.75%) |
Sep 19, 2011 | 42.65 | 42.77 | 42.15 | 42.44 | 124,654 | -0.87(-2.01%) |
Sep 16, 2011 | 43.36 | 43.51 | 42.80 | 43.31 | 420,232 | +0.09(+0.21%) |
Sep 15, 2011 | 42.82 | 43.31 | 42.45 | 43.22 | 171,104 | +0.68(+1.60%) |
Sep 14, 2011 | 42.29 | 42.96 | 41.56 | 42.54 | 155,543 | +0.73(+1.75%) |
Sep 13, 2011 | 41.71 | 42.02 | 41.00 | 41.81 | 189,454 | +0.35(+0.84%) |
Sep 12, 2011 | 40.65 | 42.31 | 40.65 | 41.46 | 87,958 | +0.27(+0.65%) |
Sep 09, 2011 | 42.04 | 42.25 | 40.85 | 41.19 | 147,349 | -1.16(-2.74%) |
Sep 08, 2011 | 42.62 | 43.22 | 42.19 | 42.36 | 152,189 | -0.49(-1.14%) |
Sep 07, 2011 | 41.51 | 43.09 | 40.91 | 42.85 | 235,960 | +1.84(+4.49%) |
Sep 06, 2011 | 39.94 | 41.22 | 39.68 | 41.00 | 227,339 | -0.07(-0.17%) |
Sep 02, 2011 | 41.53 | 42.19 | 41.00 | 41.07 | 135,526 | -1.03(-2.44%) |
Sep 01, 2011 | 42.62 | 43.36 | 41.98 | 42.10 | 160,381 | -0.61(-1.44%) |
Aug 31, 2011 | 42.99 | 43.64 | 42.35 | 42.72 | 146,564 | -0.06(-0.13%) |
Aug 30, 2011 | 41.74 | 42.94 | 41.74 | 42.77 | 183,548 | +0.85(+2.03%) |
Aug 29, 2011 | 41.06 | 42.02 | 40.67 | 41.92 | 175,704 | +1.35(+3.34%) |
Aug 26, 2011 | 39.73 | 40.82 | 39.36 | 40.57 | 151,828 | +0.62(+1.55%) |
Aug 25, 2011 | 41.02 | 41.02 | 39.78 | 39.95 | 144,915 | -0.74(-1.82%) |
Aug 24, 2011 | 40.13 | 40.87 | 39.15 | 40.69 | 152,574 | +0.51(+1.28%) |
Aug 23, 2011 | 38.15 | 40.40 | 38.12 | 40.17 | 321,432 | +2.22(+5.85%) |
Aug 22, 2011 | 39.02 | 40.50 | 37.78 | 37.95 | 227,389 | -0.38(-0.99%) |
Aug 19, 2011 | 38.35 | 39.03 | 37.77 | 38.33 | 181,632 | -0.44(-1.13%) |
Aug 18, 2011 | 39.83 | 40.23 | 38.55 | 38.77 | 272,314 | -1.76(-4.35%) |
Aug 17, 2011 | 41.08 | 41.67 | 40.27 | 40.53 | 100,027 | -0.26(-0.64%) |
Aug 16, 2011 | 40.91 | 41.40 | 40.58 | 40.79 | 106,315 | -0.62(-1.50%) |
Aug 15, 2011 | 40.91 | 41.88 | 40.55 | 41.41 | 95,866 | +0.80(+1.98%) |
Aug 12, 2011 | 41.31 | 41.56 | 40.38 | 40.61 | 123,596 | -0.56(-1.37%) |
Aug 11, 2011 | 39.54 | 41.69 | 39.45 | 41.17 | 188,085 | +1.72(+4.36%) |
Aug 10, 2011 | 39.71 | 40.47 | 39.07 | 39.45 | 216,914 | -1.31(-3.22%) |
Aug 09, 2011 | 39.76 | 40.86 | 37.99 | 40.76 | 310,317 | +2.64(+6.91%) |
Aug 08, 2011 | 39.56 | 40.45 | 38.13 | 38.13 | 294,023 | -2.15(-5.34%) |
Aug 05, 2011 | 39.73 | 40.71 | 38.78 | 40.28 | 196,976 | +0.58(+1.47%) |
Aug 04, 2011 | 41.11 | 41.55 | 39.69 | 39.69 | 165,567 | -1.68(-4.07%) |
Aug 03, 2011 | 40.78 | 41.83 | 40.67 | 41.38 | 153,730 | +0.72(+1.77%) |
Aug 02, 2011 | 41.75 | 42.24 | 40.64 | 40.66 | 204,265 | -1.31(-3.12%) |
Aug 01, 2011 | 42.61 | 42.70 | 41.72 | 41.97 | 116,455 | -0.40(-0.95%) |
Jul 29, 2011 | 42.18 | 42.52 | 41.88 | 42.37 | 160,336 | -0.04(-0.08%) |
Jul 28, 2011 | 42.55 | 42.93 | 42.31 | 42.41 | 64,271 | -0.04(-0.08%) |
Jul 27, 2011 | 43.76 | 43.76 | 42.29 | 42.44 | 172,295 | -1.12(-2.57%) |
Jul 26, 2011 | 43.78 | 43.92 | 43.32 | 43.56 | 101,100 | -0.11(-0.24%) |
Jul 25, 2011 | 43.81 | 44.01 | 43.59 | 43.67 | 100,338 | -0.44(-1.01%) |
Jul 22, 2011 | 44.12 | 44.57 | 43.91 | 44.11 | 63,703 | -0.34(-0.76%) |
Jul 21, 2011 | 44.18 | 44.93 | 44.18 | 44.45 | 88,815 | +0.31(+0.70%) |
Jul 20, 2011 | 43.95 | 44.36 | 43.75 | 44.14 | 64,668 | +0.19(+0.43%) |
Jul 19, 2011 | 43.89 | 44.12 | 43.77 | 43.95 | 176,645 | +0.21(+0.48%) |
Jul 18, 2011 | 44.08 | 44.12 | 43.55 | 43.74 | 156,249 | -0.62(-1.40%) |
Jul 15, 2011 | 44.31 | 44.40 | 44.02 | 44.36 | 173,714 | +0.01(+0.03%) |
Jul 14, 2011 | 44.58 | 44.63 | 44.17 | 44.34 | 197,355 | -0.11(-0.24%) |
Jul 13, 2011 | 44.47 | 44.81 | 43.62 | 44.45 | 106,768 | +0.00(+0.00%) |
Jul 12, 2011 | 44.35 | 45.20 | 44.34 | 44.45 | 118,666 | -0.08(-0.19%) |
Jul 11, 2011 | 44.36 | 44.62 | 43.08 | 44.53 | 210,833 | -0.24(-0.54%) |
Jul 08, 2011 | 44.23 | 44.91 | 44.05 | 44.77 | 106,161 | +0.12(+0.27%) |
Jul 07, 2011 | 44.09 | 44.69 | 44.09 | 44.65 | 95,423 | +0.60(+1.36%) |
Jul 06, 2011 | 43.29 | 44.06 | 43.15 | 44.05 | 114,521 | +0.61(+1.41%) |
Jul 05, 2011 | 43.34 | 43.53 | 43.14 | 43.44 | 86,435 | +0.05(+0.11%) |