Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.94 | 44.81 | 43.73 | 44.30 | 140,228 | -0.42(-0.94%) |
Oct 28, 2011 | 44.98 | 45.44 | 44.41 | 44.72 | 134,722 | -0.58(-1.28%) |
Oct 27, 2011 | 44.24 | 45.57 | 43.77 | 45.30 | 153,345 | +2.55(+5.96%) |
Oct 26, 2011 | 42.21 | 42.96 | 40.77 | 42.75 | 179,923 | +0.92(+2.20%) |
Oct 25, 2011 | 43.55 | 44.27 | 41.41 | 41.83 | 144,912 | -1.68(-3.86%) |
Oct 24, 2011 | 42.39 | 44.08 | 42.24 | 43.51 | 140,479 | +1.21(+2.86%) |
Oct 21, 2011 | 42.03 | 42.45 | 41.66 | 42.30 | 140,331 | +0.96(+2.32%) |
Oct 20, 2011 | 40.66 | 41.56 | 40.01 | 41.34 | 78,855 | +0.61(+1.50%) |
Oct 19, 2011 | 42.54 | 43.34 | 40.52 | 40.73 | 106,143 | -1.76(-4.14%) |
Oct 18, 2011 | 40.64 | 42.80 | 40.21 | 42.49 | 175,663 | +2.15(+5.33%) |
Oct 17, 2011 | 41.33 | 41.48 | 40.17 | 40.34 | 93,992 | -1.17(-2.82%) |
Oct 14, 2011 | 41.36 | 41.57 | 40.56 | 41.51 | 147,252 | +0.78(+1.92%) |
Oct 13, 2011 | 40.14 | 41.00 | 39.61 | 40.73 | 87,642 | +0.46(+1.14%) |
Oct 12, 2011 | 39.34 | 40.50 | 39.20 | 40.27 | 150,983 | +1.10(+2.81%) |
Oct 11, 2011 | 39.04 | 39.35 | 38.64 | 39.17 | 225,517 | -0.03(-0.08%) |
Oct 10, 2011 | 37.44 | 39.25 | 37.44 | 39.20 | 199,357 | +2.33(+6.32%) |
Oct 07, 2011 | 37.39 | 37.75 | 36.61 | 36.87 | 203,552 | -0.40(-1.07%) |
Oct 06, 2011 | 35.80 | 37.35 | 35.80 | 37.27 | 224,360 | +1.45(+4.05%) |
Oct 05, 2011 | 35.09 | 36.01 | 34.82 | 35.82 | 151,018 | +0.65(+1.85%) |
Oct 04, 2011 | 31.60 | 35.32 | 31.00 | 35.17 | 294,535 | +3.39(+10.67%) |
Oct 03, 2011 | 33.55 | 34.59 | 31.78 | 31.78 | 143,084 | -1.74(-5.19%) |
Sep 30, 2011 | 34.08 | 34.90 | 33.51 | 33.52 | 96,562 | -0.88(-2.56%) |
Sep 29, 2011 | 34.62 | 34.92 | 33.12 | 34.40 | 198,373 | +0.52(+1.53%) |
Sep 28, 2011 | 35.05 | 35.16 | 33.84 | 33.88 | 158,314 | -1.11(-3.17%) |
Sep 27, 2011 | 34.49 | 35.95 | 34.14 | 34.99 | 144,055 | +1.27(+3.77%) |
Sep 26, 2011 | 33.73 | 34.41 | 32.48 | 33.72 | 85,746 | +0.35(+1.05%) |
Sep 23, 2011 | 32.93 | 33.51 | 32.46 | 33.37 | 95,091 | +0.43(+1.31%) |
Sep 22, 2011 | 32.86 | 33.69 | 32.49 | 32.94 | 163,443 | -0.95(-2.80%) |
Sep 21, 2011 | 36.22 | 36.22 | 33.75 | 33.89 | 102,069 | -2.46(-6.77%) |
Sep 20, 2011 | 37.57 | 37.64 | 35.90 | 36.35 | 132,188 | -1.19(-3.17%) |
Sep 19, 2011 | 34.99 | 38.51 | 34.92 | 37.54 | 352,015 | +2.00(+5.63%) |
Sep 16, 2011 | 36.04 | 36.16 | 35.32 | 35.54 | 185,044 | -0.32(-0.89%) |
Sep 15, 2011 | 36.12 | 36.12 | 35.10 | 35.86 | 57,862 | +0.15(+0.42%) |
Sep 14, 2011 | 35.37 | 36.15 | 34.94 | 35.71 | 84,896 | +0.55(+1.56%) |
Sep 13, 2011 | 34.57 | 35.25 | 34.16 | 35.16 | 79,552 | +0.60(+1.74%) |
Sep 12, 2011 | 33.24 | 34.63 | 32.93 | 34.56 | 158,319 | +0.94(+2.80%) |
Sep 09, 2011 | 34.83 | 35.06 | 33.51 | 33.62 | 137,776 | -1.50(-4.27%) |
Sep 08, 2011 | 35.99 | 36.25 | 34.80 | 35.12 | 117,015 | -0.97(-2.69%) |
Sep 07, 2011 | 36.38 | 36.61 | 36.00 | 36.09 | 185,041 | +0.37(+1.04%) |
Sep 06, 2011 | 35.32 | 36.09 | 35.29 | 35.72 | 115,959 | -0.71(-1.95%) |
Sep 02, 2011 | 37.91 | 38.51 | 36.42 | 36.43 | 105,661 | -2.36(-6.08%) |
Sep 01, 2011 | 38.81 | 39.69 | 38.43 | 38.79 | 126,015 | -0.09(-0.23%) |
Aug 31, 2011 | 39.48 | 39.72 | 38.49 | 38.88 | 150,855 | -0.53(-1.34%) |
Aug 30, 2011 | 39.15 | 39.86 | 38.64 | 39.41 | 151,166 | +0.09(+0.23%) |
Aug 29, 2011 | 38.09 | 39.35 | 37.90 | 39.32 | 119,753 | +1.69(+4.49%) |
Aug 26, 2011 | 36.22 | 37.95 | 35.54 | 37.63 | 150,255 | +1.23(+3.38%) |
Aug 25, 2011 | 36.55 | 36.74 | 34.25 | 36.40 | 278,028 | +0.15(+0.41%) |
Aug 24, 2011 | 36.23 | 36.78 | 35.76 | 36.25 | 153,616 | -0.08(-0.22%) |
Aug 23, 2011 | 33.74 | 36.35 | 33.71 | 36.33 | 120,155 | +2.65(+7.87%) |
Aug 22, 2011 | 35.12 | 35.88 | 33.49 | 33.68 | 76,266 | -0.52(-1.52%) |
Aug 19, 2011 | 33.39 | 34.94 | 33.33 | 34.20 | 88,193 | +0.20(+0.59%) |
Aug 18, 2011 | 34.62 | 35.08 | 33.52 | 34.00 | 205,939 | -1.64(-4.60%) |
Aug 17, 2011 | 36.21 | 36.54 | 35.45 | 35.64 | 166,135 | -0.59(-1.63%) |
Aug 16, 2011 | 36.77 | 37.21 | 36.13 | 36.23 | 103,562 | -1.09(-2.92%) |
Aug 15, 2011 | 36.47 | 37.32 | 36.09 | 37.32 | 71,726 | +1.04(+2.87%) |
Aug 12, 2011 | 36.44 | 37.10 | 35.64 | 36.28 | 106,686 | +0.17(+0.47%) |
Aug 11, 2011 | 34.33 | 36.76 | 34.15 | 36.11 | 129,437 | +1.93(+5.65%) |
Aug 10, 2011 | 34.12 | 35.33 | 33.82 | 34.18 | 371,879 | -0.83(-2.37%) |
Aug 09, 2011 | 34.04 | 35.11 | 31.92 | 35.01 | 377,246 | +2.12(+6.45%) |
Aug 08, 2011 | 35.28 | 37.37 | 32.79 | 32.89 | 192,932 | -3.58(-9.82%) |
Aug 05, 2011 | 36.85 | 37.43 | 35.30 | 36.47 | 197,767 | -0.29(-0.79%) |
Aug 04, 2011 | 38.41 | 38.94 | 36.73 | 36.76 | 100,193 | -2.23(-5.72%) |
Aug 03, 2011 | 38.52 | 39.14 | 37.50 | 38.99 | 83,532 | +0.52(+1.35%) |
Aug 02, 2011 | 39.84 | 40.74 | 38.38 | 38.47 | 109,979 | -1.68(-4.18%) |