Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.74 | 39.77 | 38.45 | 38.52 | 921,411 | -1.67(-4.16%) |
Oct 28, 2011 | 40.99 | 41.09 | 40.03 | 40.19 | 321,688 | -0.46(-1.13%) |
Oct 27, 2011 | 40.34 | 41.00 | 39.76 | 40.65 | 502,664 | +1.66(+4.26%) |
Oct 26, 2011 | 39.02 | 39.18 | 37.80 | 38.99 | 234,780 | +0.54(+1.40%) |
Oct 25, 2011 | 39.22 | 39.23 | 38.41 | 38.45 | 253,691 | -0.83(-2.11%) |
Oct 24, 2011 | 38.22 | 39.51 | 38.10 | 39.28 | 478,179 | +1.20(+3.15%) |
Oct 21, 2011 | 37.53 | 38.13 | 37.37 | 38.08 | 464,911 | +0.89(+2.39%) |
Oct 20, 2011 | 37.17 | 37.44 | 36.53 | 37.19 | 247,438 | -0.01(-0.03%) |
Oct 19, 2011 | 37.87 | 38.25 | 37.10 | 37.20 | 507,350 | -0.49(-1.30%) |
Oct 18, 2011 | 36.99 | 37.79 | 36.52 | 37.69 | 548,918 | +0.89(+2.42%) |
Oct 17, 2011 | 37.78 | 37.85 | 36.68 | 36.80 | 391,891 | -1.10(-2.90%) |
Oct 14, 2011 | 38.01 | 38.06 | 37.62 | 37.90 | 286,478 | +0.34(+0.91%) |
Oct 13, 2011 | 37.36 | 37.82 | 37.14 | 37.56 | 539,372 | +0.05(+0.13%) |
Oct 12, 2011 | 36.68 | 37.79 | 36.60 | 37.51 | 732,272 | +1.21(+3.33%) |
Oct 11, 2011 | 35.88 | 36.53 | 35.66 | 36.30 | 286,989 | +0.26(+0.72%) |
Oct 10, 2011 | 35.28 | 36.08 | 35.27 | 36.04 | 154,324 | +1.17(+3.36%) |
Oct 07, 2011 | 35.53 | 35.98 | 34.70 | 34.87 | 520,687 | -0.48(-1.36%) |
Oct 06, 2011 | 35.11 | 35.47 | 34.97 | 35.35 | 271,838 | +0.66(+1.90%) |
Oct 05, 2011 | 34.34 | 34.98 | 33.66 | 34.69 | 377,195 | +0.41(+1.20%) |
Oct 04, 2011 | 32.50 | 34.36 | 32.24 | 34.28 | 575,133 | +1.42(+4.32%) |
Oct 03, 2011 | 34.50 | 34.98 | 32.84 | 32.86 | 626,164 | -2.01(-5.76%) |
Sep 30, 2011 | 35.33 | 35.91 | 34.79 | 34.87 | 785,699 | -0.94(-2.62%) |
Sep 29, 2011 | 36.21 | 36.40 | 35.01 | 35.81 | 472,414 | +0.15(+0.42%) |
Sep 28, 2011 | 36.46 | 36.88 | 35.53 | 35.66 | 621,982 | -0.79(-2.17%) |
Sep 27, 2011 | 36.66 | 37.32 | 36.24 | 36.45 | 393,916 | +0.03(+0.08%) |
Sep 26, 2011 | 35.83 | 36.51 | 34.97 | 36.42 | 499,561 | +0.85(+2.39%) |
Sep 23, 2011 | 34.91 | 35.59 | 34.42 | 35.57 | 662,384 | +0.32(+0.91%) |
Sep 22, 2011 | 35.27 | 36.03 | 34.60 | 35.25 | 602,681 | -0.75(-2.08%) |
Sep 21, 2011 | 36.88 | 37.44 | 35.89 | 36.00 | 539,986 | -0.89(-2.41%) |
Sep 20, 2011 | 37.75 | 38.23 | 36.89 | 36.89 | 699,641 | -0.71(-1.89%) |
Sep 19, 2011 | 35.92 | 37.72 | 35.75 | 37.60 | 803,724 | +0.92(+2.51%) |
Sep 16, 2011 | 34.83 | 36.71 | 34.81 | 36.68 | 2,280,923 | +2.13(+6.16%) |
Sep 15, 2011 | 34.31 | 34.60 | 33.78 | 34.55 | 871,968 | +0.43(+1.26%) |
Sep 14, 2011 | 34.93 | 35.28 | 34.06 | 34.12 | 1,009,575 | -0.69(-1.98%) |
Sep 13, 2011 | 33.70 | 34.95 | 33.51 | 34.81 | 466,351 | +1.12(+3.32%) |
Sep 12, 2011 | 33.92 | 34.43 | 32.93 | 33.69 | 743,775 | -0.74(-2.15%) |
Sep 09, 2011 | 34.76 | 35.44 | 34.15 | 34.43 | 382,869 | -0.73(-2.08%) |
Sep 08, 2011 | 35.22 | 35.92 | 35.00 | 35.16 | 318,084 | -0.40(-1.12%) |
Sep 07, 2011 | 34.53 | 35.62 | 34.52 | 35.56 | 485,561 | +1.50(+4.40%) |
Sep 06, 2011 | 32.78 | 34.14 | 32.78 | 34.06 | 550,273 | +0.13(+0.38%) |
Sep 02, 2011 | 34.19 | 34.76 | 33.67 | 33.93 | 403,199 | -0.97(-2.78%) |
Sep 01, 2011 | 35.70 | 36.29 | 34.81 | 34.90 | 511,194 | -0.72(-2.02%) |
Aug 31, 2011 | 35.92 | 36.33 | 35.54 | 35.62 | 573,756 | -0.19(-0.53%) |
Aug 30, 2011 | 35.29 | 36.07 | 35.29 | 35.81 | 372,699 | +0.25(+0.70%) |
Aug 29, 2011 | 34.65 | 35.64 | 34.57 | 35.56 | 369,824 | +1.28(+3.73%) |
Aug 26, 2011 | 33.26 | 34.67 | 33.03 | 34.28 | 382,240 | +0.75(+2.24%) |
Aug 25, 2011 | 34.46 | 34.77 | 33.47 | 33.53 | 327,552 | -0.75(-2.19%) |
Aug 24, 2011 | 33.79 | 34.43 | 33.58 | 34.28 | 457,744 | +0.40(+1.18%) |
Aug 23, 2011 | 32.62 | 33.88 | 32.24 | 33.88 | 372,909 | +1.41(+4.34%) |
Aug 22, 2011 | 33.12 | 33.12 | 31.98 | 32.47 | 492,730 | +0.28(+0.87%) |
Aug 19, 2011 | 32.54 | 33.38 | 32.13 | 32.19 | 576,509 | -0.79(-2.40%) |
Aug 18, 2011 | 34.96 | 34.96 | 32.70 | 32.98 | 477,773 | -3.06(-8.49%) |
Aug 17, 2011 | 36.16 | 36.77 | 35.71 | 36.04 | 250,679 | +0.10(+0.28%) |
Aug 16, 2011 | 36.11 | 36.31 | 35.30 | 35.94 | 494,143 | -0.55(-1.51%) |
Aug 15, 2011 | 36.44 | 36.50 | 35.83 | 36.49 | 685,467 | +0.31(+0.86%) |
Aug 12, 2011 | 36.03 | 36.24 | 35.35 | 36.18 | 418,307 | +0.49(+1.37%) |
Aug 11, 2011 | 35.11 | 36.13 | 34.87 | 35.69 | 687,255 | +0.74(+2.12%) |
Aug 10, 2011 | 35.37 | 36.37 | 34.89 | 34.95 | 1,526,645 | -1.20(-3.32%) |
Aug 09, 2011 | 34.50 | 36.17 | 33.18 | 36.15 | 1,237,540 | +2.49(+7.40%) |
Aug 08, 2011 | 34.50 | 35.13 | 33.36 | 33.66 | 861,525 | -2.07(-5.79%) |
Aug 05, 2011 | 36.59 | 36.60 | 34.98 | 35.73 | 593,717 | -0.43(-1.19%) |
Aug 04, 2011 | 37.78 | 37.93 | 36.09 | 36.16 | 700,018 | -2.06(-5.39%) |
Aug 03, 2011 | 37.58 | 38.26 | 36.91 | 38.22 | 483,944 | +0.74(+1.97%) |
Aug 02, 2011 | 37.48 | 38.84 | 36.31 | 37.48 | 1,123,652 | +0.14(+0.37%) |