Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.31 | 40.77 | 39.69 | 39.72 | 261,048 | -0.96(-2.36%) |
Oct 28, 2011 | 40.63 | 41.14 | 40.51 | 40.68 | 171,926 | -0.12(-0.28%) |
Oct 27, 2011 | 40.23 | 41.27 | 39.78 | 40.79 | 410,752 | +0.26(+0.65%) |
Oct 26, 2011 | 40.63 | 40.77 | 39.68 | 40.53 | 151,301 | +0.50(+1.24%) |
Oct 25, 2011 | 40.93 | 41.08 | 39.99 | 40.03 | 90,347 | -1.02(-2.48%) |
Oct 24, 2011 | 40.36 | 41.22 | 40.07 | 41.05 | 290,244 | +0.90(+2.25%) |
Oct 21, 2011 | 40.08 | 40.44 | 39.73 | 40.15 | 187,226 | +0.45(+1.13%) |
Oct 20, 2011 | 39.28 | 39.72 | 38.85 | 39.70 | 128,211 | +0.36(+0.93%) |
Oct 19, 2011 | 40.26 | 40.31 | 39.27 | 39.34 | 173,952 | -0.88(-2.18%) |
Oct 18, 2011 | 39.45 | 40.41 | 38.90 | 40.21 | 112,996 | +0.89(+2.25%) |
Oct 17, 2011 | 39.99 | 40.26 | 39.16 | 39.33 | 189,949 | -0.94(-2.34%) |
Oct 14, 2011 | 40.22 | 40.34 | 39.80 | 40.27 | 137,447 | +0.33(+0.83%) |
Oct 13, 2011 | 40.09 | 40.11 | 39.34 | 39.94 | 161,749 | -0.39(-0.97%) |
Oct 12, 2011 | 39.66 | 40.62 | 39.63 | 40.33 | 323,633 | +0.85(+2.16%) |
Oct 11, 2011 | 38.92 | 39.56 | 38.82 | 39.48 | 247,847 | +0.36(+0.93%) |
Oct 10, 2011 | 38.77 | 39.32 | 38.72 | 39.11 | 262,838 | +1.07(+2.81%) |
Oct 07, 2011 | 38.71 | 38.81 | 37.78 | 38.04 | 266,143 | -0.44(-1.14%) |
Oct 06, 2011 | 37.79 | 38.72 | 37.67 | 38.48 | 170,505 | +0.68(+1.80%) |
Oct 05, 2011 | 37.15 | 37.89 | 36.69 | 37.80 | 226,689 | +0.84(+2.26%) |
Oct 04, 2011 | 35.14 | 37.06 | 34.76 | 36.97 | 348,195 | +1.54(+4.35%) |
Oct 03, 2011 | 36.59 | 37.36 | 35.35 | 35.43 | 367,012 | -1.56(-4.21%) |
Sep 30, 2011 | 37.80 | 38.36 | 36.98 | 36.98 | 445,486 | -1.49(-3.87%) |
Sep 29, 2011 | 38.40 | 38.52 | 37.71 | 38.48 | 202,357 | +0.68(+1.80%) |
Sep 28, 2011 | 39.68 | 39.71 | 37.76 | 37.80 | 189,762 | -1.63(-4.14%) |
Sep 27, 2011 | 39.71 | 40.13 | 39.25 | 39.43 | 222,566 | +0.51(+1.30%) |
Sep 26, 2011 | 38.43 | 38.96 | 37.57 | 38.92 | 163,048 | +0.71(+1.86%) |
Sep 23, 2011 | 37.87 | 38.35 | 37.57 | 38.21 | 212,342 | +0.29(+0.76%) |
Sep 22, 2011 | 37.85 | 38.33 | 37.51 | 37.92 | 453,149 | -0.73(-1.89%) |
Sep 21, 2011 | 39.74 | 39.75 | 38.48 | 38.65 | 275,290 | -1.20(-3.01%) |
Sep 20, 2011 | 40.38 | 40.69 | 39.82 | 39.85 | 232,523 | -0.32(-0.80%) |
Sep 19, 2011 | 39.96 | 40.31 | 39.72 | 40.17 | 268,046 | -0.59(-1.44%) |
Sep 16, 2011 | 41.16 | 41.46 | 40.62 | 40.76 | 446,962 | -0.35(-0.85%) |
Sep 15, 2011 | 41.07 | 41.16 | 40.46 | 41.11 | 167,621 | +0.35(+0.85%) |
Sep 14, 2011 | 40.46 | 41.20 | 39.84 | 40.76 | 237,190 | +0.60(+1.51%) |
Sep 13, 2011 | 39.78 | 40.23 | 39.49 | 40.16 | 172,400 | +0.51(+1.29%) |
Sep 12, 2011 | 39.47 | 39.95 | 38.99 | 39.64 | 251,682 | -0.17(-0.42%) |
Sep 09, 2011 | 39.80 | 40.16 | 39.39 | 39.81 | 505,200 | -0.64(-1.58%) |
Sep 08, 2011 | 39.96 | 40.55 | 39.73 | 40.45 | 593,436 | +0.28(+0.70%) |
Sep 07, 2011 | 39.94 | 40.21 | 39.73 | 40.16 | 217,687 | +0.79(+2.00%) |
Sep 06, 2011 | 38.64 | 39.58 | 38.60 | 39.38 | 298,194 | -0.36(-0.90%) |
Sep 02, 2011 | 40.05 | 40.53 | 39.50 | 39.73 | 325,004 | -1.00(-2.46%) |
Sep 01, 2011 | 41.94 | 42.18 | 40.71 | 40.74 | 350,844 | -1.06(-2.54%) |
Aug 31, 2011 | 41.93 | 42.33 | 41.46 | 41.80 | 172,369 | +0.14(+0.34%) |
Aug 30, 2011 | 41.24 | 41.87 | 41.02 | 41.65 | 192,353 | +0.17(+0.40%) |
Aug 29, 2011 | 40.92 | 41.58 | 40.76 | 41.49 | 186,658 | +1.33(+3.32%) |
Aug 26, 2011 | 38.91 | 40.21 | 38.62 | 40.16 | 312,546 | +0.94(+2.41%) |
Aug 25, 2011 | 40.27 | 40.33 | 39.01 | 39.21 | 187,623 | -0.75(-1.89%) |
Aug 24, 2011 | 39.50 | 40.05 | 39.24 | 39.97 | 209,119 | +0.36(+0.92%) |
Aug 23, 2011 | 38.81 | 39.62 | 38.52 | 39.60 | 333,785 | +0.94(+2.44%) |
Aug 22, 2011 | 39.58 | 39.59 | 38.50 | 38.66 | 459,897 | +0.02(+0.06%) |
Aug 19, 2011 | 37.69 | 38.99 | 37.69 | 38.63 | 678,683 | +0.45(+1.17%) |
Aug 18, 2011 | 38.48 | 38.57 | 37.91 | 38.19 | 274,474 | -1.37(-3.45%) |
Aug 17, 2011 | 39.86 | 40.04 | 39.35 | 39.55 | 301,992 | -0.17(-0.44%) |
Aug 16, 2011 | 39.68 | 40.26 | 39.56 | 39.73 | 331,149 | -0.36(-0.91%) |
Aug 15, 2011 | 39.31 | 40.09 | 39.31 | 40.09 | 221,810 | +0.51(+1.30%) |
Aug 12, 2011 | 39.46 | 39.95 | 39.00 | 39.58 | 224,188 | +0.37(+0.95%) |
Aug 11, 2011 | 37.40 | 39.64 | 37.28 | 39.20 | 353,486 | +1.61(+4.27%) |
Aug 10, 2011 | 38.35 | 38.95 | 37.57 | 37.60 | 406,407 | -1.72(-4.38%) |
Aug 09, 2011 | 38.35 | 39.39 | 37.23 | 39.32 | 551,219 | +1.85(+4.93%) |
Aug 08, 2011 | 38.35 | 38.88 | 37.43 | 37.47 | 733,166 | -2.05(-5.19%) |
Aug 05, 2011 | 39.78 | 40.31 | 38.77 | 39.53 | 521,173 | +0.25(+0.63%) |
Aug 04, 2011 | 40.53 | 40.67 | 39.26 | 39.28 | 337,804 | -1.79(-4.35%) |
Aug 03, 2011 | 41.30 | 41.31 | 40.07 | 41.07 | 397,366 | -0.27(-0.64%) |
Aug 02, 2011 | 41.86 | 42.44 | 41.28 | 41.33 | 272,541 | -0.89(-2.12%) |