Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.23 | 43.68 | 43.23 | 43.68 | 17,182 | +1.07(+2.50%) |
Oct 28, 2011 | 42.40 | 42.68 | 42.37 | 42.61 | 43,144 | +0.43(+1.03%) |
Oct 27, 2011 | 42.66 | 42.69 | 41.95 | 42.18 | 28,945 | -0.99(-2.30%) |
Oct 26, 2011 | 43.62 | 43.62 | 43.15 | 43.17 | 43,091 | -0.50(-1.14%) |
Oct 25, 2011 | 43.22 | 43.67 | 43.22 | 43.67 | 51,795 | +0.67(+1.56%) |
Oct 24, 2011 | 43.04 | 43.06 | 42.93 | 43.00 | 79,308 | -0.09(-0.22%) |
Oct 21, 2011 | 43.16 | 43.29 | 42.95 | 43.10 | 120,759 | -0.12(-0.27%) |
Oct 20, 2011 | 43.31 | 43.69 | 43.21 | 43.21 | 74,708 | -0.22(-0.52%) |
Oct 19, 2011 | 43.19 | 43.56 | 43.14 | 43.44 | 111,412 | +0.16(+0.36%) |
Oct 18, 2011 | 43.49 | 43.67 | 43.16 | 43.28 | 71,307 | -0.02(-0.04%) |
Oct 17, 2011 | 43.20 | 43.38 | 43.10 | 43.30 | 75,290 | +0.40(+0.93%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.77 | 42.90 | 52,121 | -0.40(-0.93%) |
Oct 13, 2011 | 43.47 | 43.47 | 43.28 | 43.30 | 61,587 | +0.46(+1.07%) |
Oct 12, 2011 | 43.01 | 44.64 | 42.58 | 42.84 | 56,577 | -0.39(-0.89%) |
Oct 11, 2011 | 43.28 | 43.35 | 43.12 | 43.23 | 27,832 | +0.24(+0.56%) |
Oct 10, 2011 | 43.12 | 45.37 | 42.70 | 42.99 | 120,491 | -0.94(-2.14%) |
Oct 07, 2011 | 43.90 | 44.04 | 43.73 | 43.93 | 52,780 | -0.44(-0.99%) |
Oct 06, 2011 | 44.57 | 44.95 | 44.33 | 44.37 | 32,274 | -0.58(-1.29%) |
Oct 05, 2011 | 45.09 | 45.10 | 44.91 | 44.95 | 107,105 | -0.43(-0.96%) |
Oct 04, 2011 | 46.01 | 46.09 | 45.35 | 45.38 | 76,110 | -0.34(-0.75%) |
Oct 03, 2011 | 45.23 | 47.16 | 45.08 | 45.72 | 49,901 | +0.78(+1.74%) |
Sep 30, 2011 | 44.94 | 44.99 | 44.72 | 44.94 | 66,709 | +0.36(+0.80%) |
Sep 29, 2011 | 44.13 | 44.61 | 44.10 | 44.59 | 65,174 | +0.27(+0.61%) |
Sep 28, 2011 | 44.31 | 44.37 | 43.91 | 44.31 | 60,320 | +0.09(+0.20%) |
Sep 27, 2011 | 44.28 | 44.45 | 44.21 | 44.23 | 45,294 | -0.69(-1.54%) |
Sep 26, 2011 | 45.23 | 45.23 | 44.88 | 44.92 | 56,428 | -0.52(-1.13%) |
Sep 23, 2011 | 46.01 | 46.01 | 45.38 | 45.43 | 35,854 | -0.73(-1.58%) |
Sep 22, 2011 | 45.84 | 46.39 | 45.84 | 46.16 | 38,935 | +0.99(+2.19%) |
Sep 21, 2011 | 44.86 | 47.15 | 44.80 | 45.17 | 43,747 | +0.34(+0.75%) |
Sep 20, 2011 | 44.73 | 44.86 | 44.73 | 44.84 | 59,817 | +0.13(+0.29%) |
Sep 19, 2011 | 44.72 | 44.95 | 44.66 | 44.71 | 65,316 | +0.68(+1.54%) |
Sep 16, 2011 | 43.76 | 44.04 | 43.76 | 44.03 | 21,354 | +0.10(+0.22%) |
Sep 15, 2011 | 43.84 | 44.04 | 43.74 | 43.93 | 48,499 | -0.44(-1.00%) |
Sep 14, 2011 | 44.44 | 44.50 | 44.35 | 44.37 | 19,626 | -0.19(-0.42%) |
Sep 13, 2011 | 44.74 | 44.74 | 44.44 | 44.56 | 27,708 | -0.25(-0.56%) |
Sep 12, 2011 | 44.92 | 45.09 | 44.81 | 44.81 | 30,624 | -0.25(-0.55%) |
Sep 09, 2011 | 44.80 | 45.15 | 44.75 | 45.06 | 64,643 | +0.42(+0.95%) |
Sep 08, 2011 | 44.54 | 44.65 | 44.37 | 44.63 | 42,191 | +0.42(+0.96%) |
Sep 07, 2011 | 44.29 | 44.44 | 44.21 | 44.21 | 39,583 | -0.50(-1.12%) |
Sep 06, 2011 | 44.84 | 44.89 | 44.66 | 44.71 | 54,492 | +0.17(+0.39%) |
Sep 02, 2011 | 44.25 | 44.70 | 44.17 | 44.54 | 26,900 | +0.87(+1.99%) |
Sep 01, 2011 | 43.10 | 43.67 | 42.97 | 43.67 | 38,257 | +0.55(+1.27%) |
Aug 31, 2011 | 43.60 | 43.60 | 43.10 | 43.12 | 53,842 | -0.34(-0.79%) |
Aug 30, 2011 | 43.22 | 43.48 | 43.22 | 43.46 | 64,643 | +0.61(+1.42%) |
Aug 29, 2011 | 42.89 | 42.92 | 42.76 | 42.86 | 66,171 | -0.49(-1.13%) |
Aug 26, 2011 | 43.49 | 43.93 | 43.17 | 43.34 | 49,999 | +0.25(+0.58%) |
Aug 25, 2011 | 43.08 | 43.14 | 42.99 | 43.10 | 25,214 | +0.47(+1.10%) |
Aug 24, 2011 | 43.42 | 43.42 | 42.63 | 42.63 | 43,834 | -0.90(-2.06%) |
Aug 23, 2011 | 43.62 | 43.99 | 43.52 | 43.52 | 65,544 | -0.35(-0.79%) |
Aug 22, 2011 | 43.60 | 43.89 | 43.54 | 43.87 | 33,834 | -0.16(-0.37%) |
Aug 19, 2011 | 43.89 | 44.04 | 43.65 | 44.04 | 92,652 | +0.16(+0.36%) |
Aug 18, 2011 | 44.07 | 44.53 | 43.87 | 43.88 | 5,401 | +0.47(+1.08%) |
Aug 17, 2011 | 42.94 | 43.41 | 42.81 | 43.41 | 25,507 | +0.41(+0.95%) |
Aug 16, 2011 | 42.70 | 43.10 | 42.58 | 43.00 | 35,295 | +0.53(+1.24%) |
Aug 15, 2011 | 42.73 | 42.85 | 42.47 | 42.47 | 12,449 | -0.31(-0.72%) |
Aug 12, 2011 | 42.41 | 42.82 | 42.39 | 42.78 | 39,622 | +0.62(+1.47%) |
Aug 11, 2011 | 42.91 | 43.01 | 42.07 | 42.16 | 22,330 | -1.25(-2.88%) |
Aug 10, 2011 | 42.98 | 43.60 | 42.70 | 43.41 | 101,902 | +0.85(+2.00%) |
Aug 09, 2011 | 41.19 | 43.68 | 41.53 | 42.56 | 44,712 | +0.73(+1.73%) |
Aug 08, 2011 | 41.19 | 41.88 | 41.19 | 41.84 | 54,946 | +1.13(+2.77%) |
Aug 05, 2011 | 40.86 | 41.34 | 40.55 | 40.71 | 134,094 | -0.82(-1.96%) |
Aug 04, 2011 | 40.91 | 41.52 | 40.91 | 41.52 | 17,942 | +1.05(+2.60%) |
Aug 03, 2011 | 40.42 | 40.71 | 40.35 | 40.47 | 34,111 | -0.01(-0.02%) |
Aug 02, 2011 | 39.92 | 40.49 | 39.81 | 40.48 | 219,314 | +0.82(+2.06%) |