Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.13 | 37.76 | 36.43 | 36.80 | 62,722 | -0.75(-2.00%) |
Sep 29, 2011 | 37.43 | 37.79 | 36.75 | 37.55 | 37,112 | +0.80(+2.18%) |
Sep 28, 2011 | 37.87 | 38.09 | 36.70 | 36.75 | 51,173 | -1.18(-3.11%) |
Sep 27, 2011 | 38.03 | 38.55 | 37.51 | 37.93 | 49,159 | +0.54(+1.44%) |
Sep 26, 2011 | 36.91 | 37.40 | 36.39 | 37.39 | 37,860 | +0.58(+1.58%) |
Sep 23, 2011 | 36.50 | 37.03 | 36.08 | 36.81 | 46,912 | +0.40(+1.10%) |
Sep 22, 2011 | 36.07 | 36.77 | 35.88 | 36.41 | 74,740 | -0.26(-0.71%) |
Sep 21, 2011 | 38.32 | 38.38 | 36.63 | 36.67 | 42,275 | -1.71(-4.46%) |
Sep 20, 2011 | 39.05 | 39.60 | 38.35 | 38.38 | 38,965 | -0.53(-1.36%) |
Sep 19, 2011 | 39.19 | 39.37 | 38.63 | 38.91 | 29,550 | -0.88(-2.21%) |
Sep 16, 2011 | 39.67 | 39.98 | 39.47 | 39.79 | 69,222 | +0.40(+1.02%) |
Sep 15, 2011 | 39.50 | 39.64 | 38.74 | 39.39 | 51,966 | +0.20(+0.51%) |
Sep 14, 2011 | 39.20 | 39.53 | 38.53 | 39.19 | 43,378 | +0.41(+1.06%) |
Sep 13, 2011 | 38.70 | 39.01 | 38.48 | 38.78 | 80,399 | +0.22(+0.57%) |
Sep 12, 2011 | 38.28 | 38.63 | 36.96 | 38.56 | 49,885 | +0.03(+0.08%) |
Sep 09, 2011 | 39.02 | 39.02 | 38.05 | 38.53 | 73,406 | -0.71(-1.81%) |
Sep 08, 2011 | 39.72 | 40.13 | 39.22 | 39.24 | 43,445 | -0.63(-1.58%) |
Sep 07, 2011 | 40.02 | 40.04 | 39.54 | 39.87 | 75,975 | +0.35(+0.89%) |
Sep 06, 2011 | 38.76 | 39.61 | 38.41 | 39.52 | 67,198 | +0.04(+0.10%) |
Sep 02, 2011 | 39.81 | 40.47 | 39.33 | 39.48 | 51,293 | -1.05(-2.59%) |
Sep 01, 2011 | 41.13 | 41.86 | 40.26 | 40.53 | 56,010 | -0.67(-1.63%) |
Aug 31, 2011 | 40.72 | 41.76 | 40.72 | 41.20 | 120,197 | +0.72(+1.78%) |
Aug 30, 2011 | 40.05 | 40.81 | 39.77 | 40.48 | 76,233 | +0.12(+0.30%) |
Aug 29, 2011 | 40.07 | 40.38 | 39.84 | 40.36 | 59,036 | +0.61(+1.53%) |
Aug 26, 2011 | 38.83 | 39.98 | 38.41 | 39.75 | 31,036 | +0.74(+1.90%) |
Aug 25, 2011 | 40.00 | 40.45 | 38.83 | 39.01 | 43,342 | -0.77(-1.94%) |
Aug 24, 2011 | 39.12 | 39.94 | 38.78 | 39.78 | 55,361 | +0.77(+1.97%) |
Aug 23, 2011 | 38.46 | 39.13 | 38.02 | 39.01 | 184,246 | +0.54(+1.40%) |
Aug 22, 2011 | 39.13 | 39.13 | 38.28 | 38.47 | 69,140 | +0.19(+0.50%) |
Aug 19, 2011 | 37.59 | 38.82 | 37.49 | 38.28 | 65,223 | +0.21(+0.55%) |
Aug 18, 2011 | 38.50 | 38.72 | 37.98 | 38.07 | 94,279 | -1.40(-3.55%) |
Aug 17, 2011 | 39.59 | 40.05 | 39.09 | 39.47 | 43,321 | -0.02(-0.05%) |
Aug 16, 2011 | 39.70 | 40.02 | 39.27 | 39.49 | 98,542 | -0.51(-1.27%) |
Aug 15, 2011 | 40.54 | 41.05 | 39.90 | 40.00 | 131,045 | -0.05(-0.12%) |
Aug 12, 2011 | 39.67 | 40.24 | 38.54 | 40.05 | 115,781 | +0.86(+2.19%) |
Aug 11, 2011 | 38.00 | 39.77 | 37.90 | 39.19 | 69,037 | +1.24(+3.27%) |
Aug 10, 2011 | 39.00 | 39.52 | 37.83 | 37.95 | 87,179 | -1.94(-4.86%) |
Aug 09, 2011 | 38.80 | 40.00 | 37.20 | 39.89 | 150,019 | +2.44(+6.52%) |
Aug 08, 2011 | 40.05 | 40.87 | 37.44 | 37.45 | 139,099 | -3.35(-8.21%) |
Aug 05, 2011 | 41.91 | 41.95 | 40.68 | 40.80 | 131,099 | -0.80(-1.92%) |
Aug 04, 2011 | 42.45 | 42.65 | 41.59 | 41.60 | 217,802 | -1.01(-2.37%) |
Aug 03, 2011 | 42.49 | 42.64 | 41.52 | 42.61 | 104,916 | +0.21(+0.50%) |
Aug 02, 2011 | 42.38 | 42.95 | 42.11 | 42.40 | 124,432 | -0.09(-0.21%) |
Aug 01, 2011 | 43.03 | 43.03 | 42.16 | 42.49 | 134,264 | +0.01(+0.02%) |
Jul 29, 2011 | 41.98 | 42.68 | 41.62 | 42.48 | 68,590 | +0.10(+0.24%) |
Jul 28, 2011 | 41.69 | 42.47 | 41.58 | 42.38 | 133,650 | +0.88(+2.12%) |
Jul 27, 2011 | 41.60 | 42.07 | 41.09 | 41.50 | 105,284 | -0.31(-0.74%) |
Jul 26, 2011 | 42.47 | 42.47 | 41.23 | 41.81 | 134,549 | -0.54(-1.28%) |
Jul 25, 2011 | 42.77 | 42.87 | 42.02 | 42.35 | 109,703 | -0.65(-1.51%) |
Jul 22, 2011 | 42.90 | 44.29 | 42.47 | 43.00 | 118,019 | -1.07(-2.43%) |
Jul 21, 2011 | 43.85 | 44.45 | 43.76 | 44.07 | 105,339 | +0.45(+1.03%) |
Jul 20, 2011 | 42.76 | 43.94 | 42.32 | 43.62 | 149,923 | +0.80(+1.87%) |
Jul 19, 2011 | 45.35 | 45.35 | 42.00 | 42.82 | 352,905 | -2.33(-5.16%) |
Jul 18, 2011 | 45.46 | 45.76 | 44.80 | 45.15 | 88,466 | -0.26(-0.57%) |
Jul 15, 2011 | 45.96 | 45.98 | 45.17 | 45.41 | 137,245 | -0.38(-0.83%) |
Jul 14, 2011 | 45.42 | 45.99 | 45.37 | 45.79 | 226,652 | +0.62(+1.37%) |
Jul 13, 2011 | 45.12 | 45.30 | 44.98 | 45.17 | 56,523 | +0.15(+0.33%) |
Jul 12, 2011 | 44.27 | 45.25 | 44.27 | 45.02 | 50,027 | +0.52(+1.17%) |
Jul 11, 2011 | 44.06 | 44.55 | 43.84 | 44.50 | 128,810 | -0.04(-0.09%) |
Jul 08, 2011 | 44.36 | 44.97 | 43.47 | 44.54 | 86,898 | -0.47(-1.04%) |
Jul 07, 2011 | 44.84 | 45.19 | 44.53 | 45.01 | 151,781 | +0.44(+0.99%) |
Jul 06, 2011 | 44.33 | 44.97 | 44.33 | 44.57 | 49,443 | +0.24(+0.54%) |
Jul 05, 2011 | 44.54 | 44.64 | 43.89 | 44.33 | 74,879 | -0.07(-0.16%) |