Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.41 | 43.47 | 42.73 | 43.21 | 63,217 | -0.60(-1.37%) |
Oct 28, 2011 | 43.43 | 43.89 | 43.25 | 43.81 | 58,552 | +0.20(+0.46%) |
Oct 27, 2011 | 43.38 | 43.85 | 42.80 | 43.61 | 103,328 | +0.76(+1.77%) |
Oct 26, 2011 | 43.75 | 43.75 | 42.45 | 42.85 | 64,080 | -0.58(-1.34%) |
Oct 25, 2011 | 43.70 | 43.70 | 43.23 | 43.43 | 35,307 | +0.23(+0.53%) |
Oct 24, 2011 | 43.79 | 43.92 | 43.18 | 43.20 | 46,778 | -0.14(-0.32%) |
Oct 21, 2011 | 43.60 | 44.00 | 43.11 | 43.34 | 105,418 | +0.08(+0.18%) |
Oct 20, 2011 | 42.56 | 43.32 | 42.36 | 43.26 | 49,229 | +0.71(+1.67%) |
Oct 19, 2011 | 43.07 | 43.19 | 42.36 | 42.55 | 95,420 | -0.31(-0.72%) |
Oct 18, 2011 | 42.20 | 42.96 | 42.20 | 42.86 | 64,628 | -0.04(-0.09%) |
Oct 17, 2011 | 42.63 | 43.10 | 41.96 | 42.90 | 20,424 | -0.09(-0.21%) |
Oct 14, 2011 | 42.98 | 43.27 | 42.50 | 42.99 | 34,547 | +0.51(+1.20%) |
Oct 13, 2011 | 42.54 | 42.75 | 41.74 | 42.48 | 73,879 | -0.43(-1.00%) |
Oct 12, 2011 | 42.99 | 43.10 | 42.10 | 42.91 | 168,182 | -0.37(-0.85%) |
Oct 11, 2011 | 40.91 | 43.31 | 40.67 | 43.28 | 145,394 | +2.44(+5.97%) |
Oct 10, 2011 | 40.79 | 41.41 | 40.60 | 40.84 | 53,412 | +0.29(+0.72%) |
Oct 07, 2011 | 40.59 | 40.78 | 40.32 | 40.55 | 34,310 | -0.29(-0.71%) |
Oct 06, 2011 | 41.00 | 41.20 | 40.74 | 40.84 | 47,652 | -0.16(-0.39%) |
Oct 05, 2011 | 39.99 | 41.00 | 39.99 | 41.00 | 66,844 | +1.11(+2.78%) |
Oct 04, 2011 | 39.21 | 39.98 | 39.05 | 39.89 | 115,400 | +0.06(+0.15%) |
Oct 03, 2011 | 39.10 | 40.30 | 38.72 | 39.83 | 221,366 | -0.05(-0.13%) |
Sep 30, 2011 | 40.70 | 40.73 | 39.82 | 39.88 | 238,426 | -2.59(-6.10%) |
Sep 29, 2011 | 42.16 | 42.61 | 41.92 | 42.47 | 146,287 | +0.60(+1.43%) |
Sep 28, 2011 | 43.07 | 43.33 | 41.85 | 41.87 | 177,614 | -1.33(-3.08%) |
Sep 27, 2011 | 44.38 | 44.56 | 43.10 | 43.20 | 106,401 | -0.01(-0.02%) |
Sep 26, 2011 | 42.40 | 43.40 | 42.40 | 43.21 | 70,982 | +0.76(+1.79%) |
Sep 23, 2011 | 42.99 | 43.39 | 42.40 | 42.45 | 158,704 | -0.54(-1.26%) |
Sep 22, 2011 | 43.96 | 44.67 | 42.65 | 42.99 | 352,428 | -1.81(-4.04%) |
Sep 21, 2011 | 45.90 | 46.04 | 44.75 | 44.80 | 83,238 | -0.74(-1.62%) |
Sep 20, 2011 | 46.11 | 46.72 | 45.37 | 45.54 | 117,144 | -0.11(-0.23%) |
Sep 19, 2011 | 45.46 | 45.92 | 45.00 | 45.65 | 114,216 | -0.33(-0.73%) |
Sep 16, 2011 | 46.74 | 46.88 | 45.91 | 45.98 | 111,311 | -0.58(-1.25%) |
Sep 15, 2011 | 48.02 | 48.02 | 46.37 | 46.56 | 237,400 | -1.32(-2.76%) |
Sep 14, 2011 | 47.43 | 48.00 | 47.43 | 47.88 | 69,400 | +0.20(+0.42%) |
Sep 13, 2011 | 48.90 | 48.98 | 47.38 | 47.68 | 270,076 | -1.45(-2.95%) |
Sep 12, 2011 | 48.55 | 49.24 | 48.03 | 49.13 | 212,503 | +0.46(+0.95%) |
Sep 09, 2011 | 48.58 | 48.83 | 48.23 | 48.67 | 111,656 | +0.11(+0.23%) |
Sep 08, 2011 | 48.93 | 49.24 | 48.22 | 48.56 | 115,921 | -0.69(-1.40%) |
Sep 07, 2011 | 50.07 | 50.07 | 48.99 | 49.25 | 105,803 | -0.24(-0.48%) |
Sep 06, 2011 | 49.28 | 49.68 | 48.75 | 49.49 | 108,221 | -0.25(-0.50%) |
Sep 02, 2011 | 48.49 | 49.95 | 48.48 | 49.74 | 131,078 | +1.16(+2.39%) |
Sep 01, 2011 | 49.84 | 50.10 | 48.30 | 48.58 | 298,625 | -1.62(-3.23%) |
Aug 31, 2011 | 50.39 | 50.50 | 50.11 | 50.20 | 86,473 | -0.20(-0.40%) |
Aug 30, 2011 | 49.99 | 50.60 | 49.75 | 50.40 | 151,016 | +0.03(+0.06%) |
Aug 29, 2011 | 50.51 | 50.69 | 50.04 | 50.37 | 236,757 | +0.30(+0.60%) |
Aug 26, 2011 | 48.79 | 50.22 | 48.50 | 50.07 | 371,705 | +1.27(+2.60%) |
Aug 25, 2011 | 48.50 | 48.96 | 48.38 | 48.80 | 184,701 | +0.02(+0.04%) |
Aug 24, 2011 | 49.03 | 49.19 | 48.55 | 48.78 | 118,063 | -0.42(-0.85%) |
Aug 23, 2011 | 48.55 | 49.24 | 48.15 | 49.20 | 202,544 | +0.65(+1.34%) |
Aug 22, 2011 | 48.57 | 48.59 | 48.13 | 48.55 | 82,680 | +0.72(+1.51%) |
Aug 19, 2011 | 47.21 | 48.09 | 47.21 | 47.83 | 131,589 | +0.68(+1.44%) |
Aug 18, 2011 | 47.48 | 47.56 | 47.00 | 47.15 | 119,555 | -0.89(-1.85%) |
Aug 17, 2011 | 48.20 | 48.39 | 47.79 | 48.04 | 115,842 | -0.05(-0.10%) |
Aug 16, 2011 | 47.49 | 48.10 | 47.19 | 48.09 | 99,513 | +0.28(+0.59%) |
Aug 15, 2011 | 47.30 | 47.90 | 47.30 | 47.81 | 86,842 | +0.54(+1.15%) |
Aug 12, 2011 | 47.59 | 47.66 | 46.89 | 47.27 | 103,208 | -0.01(-0.03%) |
Aug 11, 2011 | 46.96 | 47.70 | 46.68 | 47.28 | 199,686 | +1.79(+3.93%) |
Aug 10, 2011 | 45.90 | 46.12 | 45.25 | 45.49 | 63,604 | -0.53(-1.15%) |
Aug 09, 2011 | 46.06 | 46.20 | 45.25 | 46.02 | 77,929 | +0.88(+1.95%) |
Aug 08, 2011 | 45.77 | 46.00 | 45.05 | 45.14 | 114,068 | -1.71(-3.65%) |
Aug 05, 2011 | 46.09 | 47.13 | 45.74 | 46.85 | 90,829 | +0.33(+0.71%) |
Aug 04, 2011 | 46.75 | 47.00 | 45.90 | 46.52 | 151,446 | -0.75(-1.59%) |
Aug 03, 2011 | 47.60 | 47.60 | 46.85 | 47.27 | 164,769 | -0.24(-0.51%) |
Aug 02, 2011 | 45.87 | 47.65 | 45.70 | 47.51 | 187,329 | +1.30(+2.81%) |