Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.81 | 30.82 | 29.93 | 29.96 | 609,588 | -1.01(-3.27%) |
Oct 28, 2011 | 31.11 | 31.98 | 30.96 | 30.97 | 340,645 | -0.27(-0.88%) |
Oct 27, 2011 | 31.49 | 32.10 | 31.12 | 31.24 | 384,836 | +0.87(+2.88%) |
Oct 26, 2011 | 30.35 | 30.54 | 29.57 | 30.37 | 215,628 | +0.57(+1.91%) |
Oct 25, 2011 | 30.35 | 30.35 | 29.61 | 29.80 | 248,756 | -0.34(-1.14%) |
Oct 24, 2011 | 29.52 | 30.29 | 29.52 | 30.14 | 196,563 | +0.62(+2.11%) |
Oct 21, 2011 | 29.05 | 29.58 | 28.92 | 29.52 | 229,498 | +0.58(+2.00%) |
Oct 20, 2011 | 28.91 | 29.13 | 28.54 | 28.94 | 183,353 | -0.15(-0.52%) |
Oct 19, 2011 | 29.33 | 29.61 | 28.94 | 29.09 | 132,052 | -0.36(-1.21%) |
Oct 18, 2011 | 29.08 | 29.60 | 28.60 | 29.45 | 138,096 | +0.24(+0.81%) |
Oct 17, 2011 | 29.79 | 29.79 | 29.03 | 29.21 | 105,039 | -0.32(-1.08%) |
Oct 14, 2011 | 29.39 | 29.60 | 29.08 | 29.53 | 131,971 | +0.67(+2.32%) |
Oct 13, 2011 | 28.88 | 28.94 | 28.14 | 28.86 | 220,447 | +0.02(+0.08%) |
Oct 12, 2011 | 28.64 | 29.13 | 28.47 | 28.84 | 209,602 | +0.70(+2.49%) |
Oct 11, 2011 | 27.80 | 28.34 | 27.58 | 28.14 | 119,254 | +0.32(+1.15%) |
Oct 10, 2011 | 27.66 | 27.83 | 27.47 | 27.82 | 276,006 | +0.84(+3.10%) |
Oct 07, 2011 | 27.18 | 27.27 | 26.50 | 26.98 | 99,449 | -0.32(-1.17%) |
Oct 06, 2011 | 27.08 | 27.40 | 26.99 | 27.30 | 342,885 | +0.78(+2.95%) |
Oct 05, 2011 | 26.07 | 26.65 | 25.68 | 26.52 | 693,791 | +0.72(+2.80%) |
Oct 04, 2011 | 25.99 | 26.19 | 25.32 | 25.80 | 453,025 | -0.58(-2.19%) |
Oct 03, 2011 | 26.83 | 27.17 | 26.28 | 26.37 | 169,388 | -0.30(-1.14%) |
Sep 30, 2011 | 27.65 | 27.92 | 26.67 | 26.68 | 252,615 | -0.72(-2.64%) |
Sep 29, 2011 | 27.85 | 28.49 | 27.09 | 27.40 | 192,780 | +0.11(+0.42%) |
Sep 28, 2011 | 28.82 | 28.82 | 27.21 | 27.29 | 409,419 | -1.24(-4.35%) |
Sep 27, 2011 | 28.60 | 29.31 | 28.22 | 28.53 | 352,527 | +0.51(+1.82%) |
Sep 26, 2011 | 28.32 | 28.32 | 27.30 | 28.02 | 265,595 | +0.42(+1.52%) |
Sep 23, 2011 | 28.54 | 28.54 | 27.56 | 27.60 | 370,133 | -1.01(-3.54%) |
Sep 22, 2011 | 29.54 | 29.67 | 28.44 | 28.61 | 1,076,033 | -1.41(-4.71%) |
Sep 21, 2011 | 30.92 | 31.04 | 30.03 | 30.03 | 820,229 | -0.65(-2.11%) |
Sep 20, 2011 | 30.72 | 31.19 | 30.62 | 30.67 | 244,966 | -0.20(-0.64%) |
Sep 19, 2011 | 30.72 | 31.57 | 30.58 | 30.87 | 98,536 | -0.29(-0.93%) |
Sep 16, 2011 | 31.07 | 31.42 | 30.88 | 31.16 | 227,504 | -0.04(-0.12%) |
Sep 15, 2011 | 31.55 | 31.83 | 30.98 | 31.20 | 561,864 | -0.02(-0.07%) |
Sep 14, 2011 | 31.59 | 31.59 | 31.20 | 31.22 | 381,291 | -0.46(-1.44%) |
Sep 13, 2011 | 31.00 | 31.68 | 30.69 | 31.68 | 165,752 | +0.46(+1.49%) |
Sep 12, 2011 | 30.66 | 31.23 | 30.61 | 31.21 | 167,854 | +0.05(+0.15%) |
Sep 09, 2011 | 31.33 | 31.48 | 30.85 | 31.17 | 135,204 | -0.39(-1.23%) |
Sep 08, 2011 | 31.12 | 31.68 | 31.12 | 31.55 | 452,000 | -0.03(-0.10%) |
Sep 07, 2011 | 31.23 | 31.59 | 30.89 | 31.59 | 373,810 | +0.91(+2.95%) |
Sep 06, 2011 | 31.42 | 32.60 | 30.36 | 30.68 | 273,773 | -0.56(-1.78%) |
Sep 02, 2011 | 31.46 | 32.61 | 31.18 | 31.24 | 385,027 | -0.70(-2.19%) |
Sep 01, 2011 | 32.01 | 32.48 | 31.74 | 31.93 | 380,568 | +0.14(+0.45%) |
Aug 31, 2011 | 31.65 | 32.13 | 31.52 | 31.79 | 447,001 | +0.47(+1.51%) |
Aug 30, 2011 | 30.56 | 31.68 | 30.56 | 31.32 | 370,852 | +0.62(+2.03%) |
Aug 29, 2011 | 30.60 | 31.40 | 30.38 | 30.70 | 220,381 | +0.02(+0.07%) |
Aug 26, 2011 | 29.65 | 30.70 | 29.52 | 30.67 | 208,428 | +0.78(+2.60%) |
Aug 25, 2011 | 30.17 | 30.57 | 29.55 | 29.90 | 198,078 | -0.19(-0.63%) |
Aug 24, 2011 | 29.73 | 30.11 | 29.62 | 30.09 | 228,942 | +0.32(+1.07%) |
Aug 23, 2011 | 29.13 | 29.77 | 29.04 | 29.77 | 67,040 | +0.50(+1.72%) |
Aug 22, 2011 | 29.94 | 30.40 | 29.19 | 29.26 | 107,065 | +0.11(+0.37%) |
Aug 19, 2011 | 29.04 | 29.92 | 29.04 | 29.16 | 247,824 | -0.19(-0.65%) |
Aug 18, 2011 | 29.13 | 29.50 | 28.92 | 29.35 | 419,539 | -0.43(-1.46%) |
Aug 17, 2011 | 29.74 | 30.42 | 29.74 | 29.78 | 407,724 | +0.48(+1.64%) |
Aug 16, 2011 | 29.62 | 29.87 | 29.30 | 29.30 | 295,109 | -0.59(-1.96%) |
Aug 15, 2011 | 29.83 | 30.05 | 29.45 | 29.89 | 554,014 | +0.42(+1.42%) |
Aug 12, 2011 | 29.28 | 29.90 | 29.28 | 29.47 | 650,036 | +0.46(+1.60%) |
Aug 11, 2011 | 28.55 | 29.33 | 27.88 | 29.01 | 624,137 | +1.25(+4.49%) |
Aug 10, 2011 | 28.06 | 28.58 | 27.38 | 27.76 | 498,548 | -0.82(-2.87%) |
Aug 09, 2011 | 29.35 | 28.71 | 27.39 | 28.58 | 729,793 | +0.94(+3.38%) |
Aug 08, 2011 | 28.56 | 28.81 | 27.07 | 27.64 | 991,306 | -1.99(-6.70%) |
Aug 05, 2011 | 29.90 | 30.20 | 28.45 | 29.63 | 423,507 | -0.14(-0.49%) |
Aug 04, 2011 | 31.17 | 31.22 | 29.67 | 29.77 | 391,719 | -1.73(-5.48%) |
Aug 03, 2011 | 32.03 | 32.33 | 31.39 | 31.50 | 296,614 | -0.40(-1.26%) |
Aug 02, 2011 | 32.33 | 32.54 | 31.63 | 31.90 | 272,215 | -0.90(-2.74%) |