Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.85 | 38.04 | 37.34 | 37.41 | 561,813 | -0.76(-2.00%) |
Oct 28, 2011 | 38.24 | 38.51 | 37.93 | 38.17 | 408,363 | -0.16(-0.42%) |
Oct 27, 2011 | 38.29 | 38.94 | 37.70 | 38.33 | 438,765 | +1.13(+3.04%) |
Oct 26, 2011 | 37.69 | 37.77 | 36.29 | 37.20 | 534,657 | -0.06(-0.16%) |
Oct 25, 2011 | 37.22 | 37.98 | 36.37 | 37.26 | 534,125 | -1.10(-2.86%) |
Oct 24, 2011 | 38.07 | 38.79 | 37.46 | 38.35 | 798,655 | +1.31(+3.53%) |
Oct 21, 2011 | 37.04 | 37.50 | 36.70 | 37.05 | 383,996 | +0.43(+1.17%) |
Oct 20, 2011 | 36.64 | 36.70 | 35.92 | 36.62 | 258,739 | +0.32(+0.88%) |
Oct 19, 2011 | 37.08 | 37.72 | 35.97 | 36.30 | 339,965 | -0.79(-2.12%) |
Oct 18, 2011 | 36.30 | 37.40 | 35.59 | 37.09 | 372,365 | +0.95(+2.62%) |
Oct 17, 2011 | 37.06 | 37.58 | 36.00 | 36.14 | 295,789 | -1.15(-3.08%) |
Oct 14, 2011 | 36.94 | 37.30 | 36.39 | 37.29 | 312,997 | +0.90(+2.46%) |
Oct 13, 2011 | 36.17 | 36.44 | 35.60 | 36.39 | 168,657 | -0.01(-0.02%) |
Oct 12, 2011 | 36.59 | 36.91 | 36.28 | 36.40 | 313,090 | +0.28(+0.79%) |
Oct 11, 2011 | 35.28 | 36.18 | 35.04 | 36.12 | 352,655 | +0.65(+1.82%) |
Oct 10, 2011 | 34.97 | 35.59 | 34.62 | 35.47 | 439,998 | +1.24(+3.62%) |
Oct 07, 2011 | 35.04 | 35.13 | 33.95 | 34.23 | 464,150 | -0.59(-1.69%) |
Oct 06, 2011 | 34.67 | 34.93 | 33.96 | 34.82 | 451,014 | +0.28(+0.83%) |
Oct 05, 2011 | 34.62 | 35.25 | 34.33 | 34.53 | 579,288 | -0.08(-0.22%) |
Oct 04, 2011 | 32.41 | 34.67 | 32.28 | 34.61 | 669,977 | +1.84(+5.60%) |
Oct 03, 2011 | 32.96 | 33.95 | 32.58 | 32.77 | 660,060 | -0.39(-1.16%) |
Sep 30, 2011 | 33.17 | 33.99 | 33.08 | 33.16 | 468,225 | -0.65(-1.91%) |
Sep 29, 2011 | 34.00 | 34.43 | 32.83 | 33.80 | 254,468 | +0.44(+1.31%) |
Sep 28, 2011 | 34.07 | 34.42 | 33.07 | 33.37 | 523,997 | -0.61(-1.80%) |
Sep 27, 2011 | 33.86 | 34.78 | 33.35 | 33.98 | 501,528 | +0.86(+2.61%) |
Sep 26, 2011 | 32.45 | 33.17 | 31.98 | 33.12 | 665,560 | +0.84(+2.60%) |
Sep 23, 2011 | 31.18 | 32.49 | 31.16 | 32.28 | 405,446 | +0.99(+3.16%) |
Sep 22, 2011 | 30.94 | 31.78 | 30.74 | 31.29 | 478,603 | -0.61(-1.92%) |
Sep 21, 2011 | 33.59 | 33.69 | 31.87 | 31.90 | 442,420 | -1.78(-5.28%) |
Sep 20, 2011 | 34.68 | 35.03 | 33.60 | 33.68 | 678,258 | -0.84(-2.43%) |
Sep 19, 2011 | 34.41 | 34.81 | 34.05 | 34.52 | 279,103 | -0.54(-1.55%) |
Sep 16, 2011 | 35.00 | 35.19 | 34.45 | 35.06 | 387,972 | +0.12(+0.34%) |
Sep 15, 2011 | 35.04 | 35.14 | 34.31 | 34.94 | 218,684 | +0.18(+0.53%) |
Sep 14, 2011 | 34.13 | 35.11 | 33.43 | 34.76 | 397,265 | +0.84(+2.47%) |
Sep 13, 2011 | 32.84 | 34.11 | 32.84 | 33.92 | 555,755 | +1.06(+3.21%) |
Sep 12, 2011 | 32.47 | 33.04 | 32.02 | 32.86 | 405,359 | -0.18(-0.56%) |
Sep 09, 2011 | 33.16 | 33.61 | 32.55 | 33.05 | 385,734 | -0.45(-1.35%) |
Sep 08, 2011 | 33.66 | 34.12 | 33.39 | 33.50 | 303,712 | -0.41(-1.21%) |
Sep 07, 2011 | 33.06 | 33.97 | 32.95 | 33.91 | 495,883 | +1.43(+4.41%) |
Sep 06, 2011 | 32.03 | 32.68 | 31.88 | 32.48 | 518,418 | -0.60(-1.80%) |
Sep 02, 2011 | 33.07 | 33.64 | 32.75 | 33.07 | 679,242 | -0.80(-2.37%) |
Sep 01, 2011 | 34.06 | 34.52 | 33.80 | 33.88 | 515,341 | -0.06(-0.17%) |
Aug 31, 2011 | 34.42 | 34.77 | 33.74 | 33.94 | 355,240 | -0.26(-0.76%) |
Aug 30, 2011 | 33.78 | 34.42 | 33.28 | 34.20 | 281,792 | +0.23(+0.67%) |
Aug 29, 2011 | 33.31 | 34.04 | 33.08 | 33.97 | 275,979 | +1.02(+3.10%) |
Aug 26, 2011 | 31.62 | 33.08 | 31.14 | 32.95 | 501,237 | +1.06(+3.34%) |
Aug 25, 2011 | 32.75 | 32.91 | 31.67 | 31.88 | 336,184 | -0.71(-2.19%) |
Aug 24, 2011 | 32.17 | 32.91 | 31.86 | 32.60 | 481,476 | +0.39(+1.20%) |
Aug 23, 2011 | 31.31 | 32.22 | 31.01 | 32.21 | 386,904 | +1.07(+3.45%) |
Aug 22, 2011 | 31.73 | 31.80 | 30.71 | 31.14 | 551,991 | +0.08(+0.24%) |
Aug 19, 2011 | 31.26 | 32.51 | 31.01 | 31.06 | 910,077 | -0.54(-1.72%) |
Aug 18, 2011 | 31.84 | 32.01 | 30.94 | 31.61 | 857,613 | -1.24(-3.78%) |
Aug 17, 2011 | 33.38 | 33.58 | 32.22 | 32.85 | 519,006 | -0.42(-1.26%) |
Aug 16, 2011 | 33.54 | 33.80 | 33.02 | 33.27 | 660,663 | -0.52(-1.54%) |
Aug 15, 2011 | 34.20 | 34.47 | 33.16 | 33.79 | 987,529 | -0.17(-0.49%) |
Aug 12, 2011 | 33.58 | 34.33 | 33.33 | 33.95 | 745,711 | +0.64(+1.91%) |
Aug 11, 2011 | 33.08 | 33.73 | 32.67 | 33.32 | 1,187,564 | +0.45(+1.38%) |
Aug 10, 2011 | 33.75 | 34.21 | 32.77 | 32.86 | 954,983 | -1.76(-5.08%) |
Aug 09, 2011 | 34.24 | 34.71 | 32.48 | 34.62 | 1,145,994 | +1.91(+5.84%) |
Aug 08, 2011 | 33.92 | 34.35 | 32.65 | 32.71 | 1,084,049 | -2.31(-6.60%) |
Aug 05, 2011 | 34.78 | 35.47 | 33.53 | 35.03 | 1,085,740 | +0.85(+2.50%) |
Aug 04, 2011 | 35.33 | 35.71 | 34.15 | 34.17 | 633,793 | -1.66(-4.64%) |
Aug 03, 2011 | 35.44 | 35.89 | 34.31 | 35.84 | 1,060,946 | +0.59(+1.66%) |
Aug 02, 2011 | 36.59 | 37.03 | 35.17 | 35.25 | 938,034 | -1.58(-4.30%) |