Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.00 | 43.53 | 42.65 | 42.75 | 593,359 | -0.98(-2.24%) |
Oct 28, 2011 | 43.74 | 44.22 | 43.25 | 43.73 | 485,774 | -0.06(-0.14%) |
Oct 27, 2011 | 42.95 | 44.70 | 42.01 | 43.79 | 1,057,842 | +3.30(+8.15%) |
Oct 26, 2011 | 38.01 | 41.70 | 38.00 | 40.49 | 2,068,480 | +4.00(+10.96%) |
Oct 25, 2011 | 36.33 | 37.15 | 35.77 | 36.49 | 767,854 | +0.16(+0.44%) |
Oct 24, 2011 | 34.88 | 36.69 | 34.75 | 36.33 | 451,171 | +1.56(+4.49%) |
Oct 21, 2011 | 34.18 | 34.90 | 33.99 | 34.77 | 365,602 | +1.00(+2.96%) |
Oct 20, 2011 | 34.01 | 34.21 | 32.81 | 33.77 | 476,266 | -0.33(-0.97%) |
Oct 19, 2011 | 34.84 | 34.88 | 33.94 | 34.10 | 480,989 | -0.76(-2.18%) |
Oct 18, 2011 | 34.69 | 35.22 | 34.12 | 34.86 | 330,113 | +0.15(+0.43%) |
Oct 17, 2011 | 35.22 | 35.45 | 34.52 | 34.71 | 346,910 | -0.72(-2.03%) |
Oct 14, 2011 | 35.80 | 35.80 | 34.95 | 35.43 | 294,632 | +0.10(+0.28%) |
Oct 13, 2011 | 34.38 | 35.75 | 34.38 | 35.33 | 395,506 | +0.73(+2.11%) |
Oct 12, 2011 | 34.65 | 35.04 | 34.48 | 34.60 | 413,001 | +0.28(+0.82%) |
Oct 11, 2011 | 34.34 | 34.91 | 34.10 | 34.32 | 330,940 | -0.18(-0.52%) |
Oct 10, 2011 | 34.33 | 34.77 | 34.11 | 34.50 | 385,753 | +0.73(+2.16%) |
Oct 07, 2011 | 33.93 | 34.35 | 33.27 | 33.77 | 291,605 | -0.03(-0.09%) |
Oct 06, 2011 | 33.67 | 34.06 | 33.42 | 33.80 | 440,927 | -0.05(-0.15%) |
Oct 05, 2011 | 33.40 | 34.18 | 32.75 | 33.85 | 423,266 | +0.47(+1.41%) |
Oct 04, 2011 | 31.94 | 33.39 | 31.92 | 33.38 | 439,860 | +0.99(+3.06%) |
Oct 03, 2011 | 33.27 | 33.73 | 32.10 | 32.39 | 571,997 | -1.15(-3.43%) |
Sep 30, 2011 | 33.83 | 34.05 | 33.41 | 33.54 | 273,915 | -0.69(-2.02%) |
Sep 29, 2011 | 35.10 | 35.62 | 33.58 | 34.23 | 280,087 | -0.28(-0.81%) |
Sep 28, 2011 | 35.82 | 35.89 | 34.41 | 34.51 | 317,391 | -1.14(-3.20%) |
Sep 27, 2011 | 35.88 | 36.66 | 35.50 | 35.65 | 312,082 | +0.47(+1.34%) |
Sep 26, 2011 | 35.32 | 35.56 | 34.38 | 35.18 | 309,171 | +0.04(+0.11%) |
Sep 23, 2011 | 34.11 | 35.25 | 34.00 | 35.14 | 211,270 | +0.82(+2.39%) |
Sep 22, 2011 | 34.48 | 35.12 | 33.65 | 34.32 | 585,990 | -1.15(-3.24%) |
Sep 21, 2011 | 36.64 | 36.88 | 35.45 | 35.47 | 681,654 | -1.12(-3.06%) |
Sep 20, 2011 | 36.59 | 37.22 | 35.96 | 36.59 | 802,341 | +0.11(+0.30%) |
Sep 19, 2011 | 36.26 | 36.80 | 35.90 | 36.48 | 483,649 | -0.38(-1.03%) |
Sep 16, 2011 | 36.62 | 37.16 | 36.59 | 36.86 | 656,712 | +0.31(+0.85%) |
Sep 15, 2011 | 36.30 | 36.65 | 35.63 | 36.55 | 590,758 | +0.63(+1.75%) |
Sep 14, 2011 | 35.46 | 36.31 | 35.26 | 35.92 | 719,484 | +0.72(+2.05%) |
Sep 13, 2011 | 34.33 | 35.44 | 34.00 | 35.20 | 817,901 | +1.04(+3.04%) |
Sep 12, 2011 | 32.53 | 34.31 | 32.53 | 34.16 | 827,536 | +1.19(+3.61%) |
Sep 09, 2011 | 32.81 | 33.58 | 32.53 | 32.97 | 414,988 | -0.07(-0.21%) |
Sep 08, 2011 | 33.16 | 33.85 | 32.81 | 33.04 | 405,113 | -0.27(-0.81%) |
Sep 07, 2011 | 32.43 | 33.39 | 32.43 | 33.31 | 597,397 | +1.40(+4.39%) |
Sep 06, 2011 | 31.48 | 31.95 | 31.26 | 31.91 | 398,053 | -0.50(-1.54%) |
Sep 02, 2011 | 32.76 | 33.00 | 32.12 | 32.41 | 334,557 | -1.08(-3.22%) |
Sep 01, 2011 | 34.57 | 34.80 | 33.42 | 33.49 | 436,421 | -1.08(-3.12%) |
Aug 31, 2011 | 35.40 | 35.68 | 34.13 | 34.57 | 291,546 | -0.71(-2.01%) |
Aug 30, 2011 | 34.72 | 35.45 | 34.57 | 35.28 | 660,950 | +0.33(+0.94%) |
Aug 29, 2011 | 33.42 | 35.01 | 33.42 | 34.95 | 815,458 | +1.84(+5.56%) |
Aug 26, 2011 | 32.50 | 33.46 | 32.11 | 33.11 | 525,450 | +0.31(+0.95%) |
Aug 25, 2011 | 33.98 | 34.15 | 32.66 | 32.80 | 520,841 | -1.12(-3.30%) |
Aug 24, 2011 | 33.84 | 34.05 | 33.11 | 33.92 | 525,646 | +0.04(+0.12%) |
Aug 23, 2011 | 32.22 | 34.03 | 32.09 | 33.88 | 660,853 | +1.73(+5.38%) |
Aug 22, 2011 | 32.32 | 32.90 | 31.92 | 32.15 | 402,710 | +0.58(+1.84%) |
Aug 19, 2011 | 31.46 | 32.63 | 31.20 | 31.57 | 483,328 | -0.19(-0.60%) |
Aug 18, 2011 | 32.55 | 32.64 | 31.63 | 31.76 | 549,585 | -1.63(-4.88%) |
Aug 17, 2011 | 33.69 | 34.22 | 33.11 | 33.39 | 494,886 | -0.13(-0.39%) |
Aug 16, 2011 | 33.76 | 34.22 | 33.29 | 33.52 | 594,842 | -0.64(-1.87%) |
Aug 15, 2011 | 33.16 | 34.21 | 33.08 | 34.16 | 459,130 | +1.23(+3.74%) |
Aug 12, 2011 | 33.51 | 33.93 | 32.75 | 32.93 | 599,058 | -0.28(-0.84%) |
Aug 11, 2011 | 32.17 | 33.60 | 32.15 | 33.21 | 917,873 | +1.32(+4.14%) |
Aug 10, 2011 | 31.64 | 33.12 | 31.06 | 31.89 | 968,676 | -0.36(-1.12%) |
Aug 09, 2011 | 31.90 | 32.34 | 30.36 | 32.25 | 1,085,030 | +1.03(+3.30%) |
Aug 08, 2011 | 32.11 | 32.59 | 30.87 | 31.22 | 1,274,378 | -1.72(-5.22%) |
Aug 05, 2011 | 34.33 | 34.47 | 32.14 | 32.94 | 952,198 | -0.82(-2.43%) |
Aug 04, 2011 | 34.69 | 34.92 | 33.76 | 33.76 | 997,325 | -1.32(-3.76%) |
Aug 03, 2011 | 34.87 | 35.51 | 34.52 | 35.08 | 747,042 | +0.33(+0.95%) |
Aug 02, 2011 | 35.21 | 35.71 | 34.65 | 34.75 | 593,597 | -0.70(-1.97%) |