Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.20 | 34.25 | 33.56 | 33.56 | 134,400 | -1.28(-3.68%) |
Oct 28, 2011 | 34.72 | 34.86 | 34.61 | 34.84 | 183,752 | -0.11(-0.32%) |
Oct 27, 2011 | 34.53 | 35.24 | 34.41 | 34.95 | 420,350 | +1.48(+4.41%) |
Oct 26, 2011 | 33.46 | 33.55 | 32.80 | 33.48 | 236,283 | +0.47(+1.42%) |
Oct 25, 2011 | 33.50 | 33.50 | 32.95 | 33.01 | 132,230 | -0.60(-1.79%) |
Oct 24, 2011 | 33.21 | 33.69 | 33.18 | 33.61 | 282,739 | +0.50(+1.52%) |
Oct 21, 2011 | 32.72 | 33.11 | 32.72 | 33.11 | 119,175 | +0.77(+2.39%) |
Oct 20, 2011 | 32.39 | 32.48 | 31.90 | 32.34 | 99,720 | -0.04(-0.14%) |
Oct 19, 2011 | 32.75 | 32.88 | 32.29 | 32.38 | 220,985 | -0.49(-1.49%) |
Oct 18, 2011 | 32.16 | 33.03 | 31.90 | 32.87 | 144,635 | +0.63(+1.96%) |
Oct 17, 2011 | 32.84 | 32.84 | 32.22 | 32.24 | 119,967 | -0.80(-2.43%) |
Oct 14, 2011 | 32.95 | 33.04 | 32.65 | 33.04 | 164,035 | +0.55(+1.69%) |
Oct 13, 2011 | 32.37 | 32.55 | 32.10 | 32.49 | 155,373 | -0.18(-0.55%) |
Oct 12, 2011 | 32.54 | 32.98 | 32.43 | 32.67 | 1,222,836 | +0.63(+1.97%) |
Oct 11, 2011 | 31.80 | 32.12 | 31.76 | 32.04 | 505,973 | -0.13(-0.39%) |
Oct 10, 2011 | 31.63 | 32.16 | 31.63 | 32.16 | 96,654 | +1.15(+3.71%) |
Oct 07, 2011 | 31.38 | 31.50 | 30.87 | 31.01 | 106,665 | -0.27(-0.85%) |
Oct 06, 2011 | 30.60 | 31.30 | 30.37 | 31.28 | 212,594 | +0.74(+2.43%) |
Oct 05, 2011 | 29.99 | 30.61 | 29.72 | 30.54 | 241,246 | +0.56(+1.86%) |
Oct 04, 2011 | 29.00 | 29.98 | 28.69 | 29.98 | 346,305 | +0.58(+1.97%) |
Oct 03, 2011 | 30.09 | 30.34 | 29.36 | 29.40 | 621,318 | -0.76(-2.51%) |
Sep 30, 2011 | 30.58 | 30.81 | 30.16 | 30.16 | 412,008 | -0.96(-3.10%) |
Sep 29, 2011 | 31.44 | 31.54 | 30.66 | 31.13 | 385,497 | +0.43(+1.40%) |
Sep 28, 2011 | 31.39 | 31.62 | 30.70 | 30.70 | 123,543 | -0.68(-2.18%) |
Sep 27, 2011 | 31.53 | 31.90 | 31.20 | 31.38 | 145,200 | +0.59(+1.93%) |
Sep 26, 2011 | 30.27 | 30.78 | 29.83 | 30.78 | 175,934 | +0.64(+2.11%) |
Sep 23, 2011 | 29.75 | 30.21 | 29.69 | 30.15 | 272,833 | +0.28(+0.93%) |
Sep 22, 2011 | 30.24 | 30.26 | 29.47 | 29.87 | 2,754,191 | -1.30(-4.17%) |
Sep 21, 2011 | 32.08 | 32.16 | 31.17 | 31.17 | 306,659 | -0.99(-3.07%) |
Sep 20, 2011 | 32.34 | 32.59 | 32.05 | 32.16 | 51,901 | -0.01(-0.03%) |
Sep 19, 2011 | 31.97 | 32.33 | 31.76 | 32.17 | 102,477 | -0.63(-1.92%) |
Sep 16, 2011 | 32.80 | 32.91 | 32.49 | 32.80 | 719,658 | +0.07(+0.23%) |
Sep 15, 2011 | 32.57 | 32.77 | 32.31 | 32.72 | 889,434 | +0.54(+1.68%) |
Sep 14, 2011 | 31.91 | 32.48 | 31.46 | 32.18 | 184,741 | +0.36(+1.12%) |
Sep 13, 2011 | 31.56 | 31.89 | 31.46 | 31.82 | 102,286 | +0.30(+0.94%) |
Sep 12, 2011 | 30.97 | 31.53 | 30.81 | 31.53 | 222,687 | -0.04(-0.12%) |
Sep 09, 2011 | 32.10 | 32.10 | 31.39 | 31.56 | 206,921 | -0.94(-2.90%) |
Sep 08, 2011 | 32.67 | 33.03 | 32.46 | 32.51 | 102,763 | -0.52(-1.57%) |
Sep 07, 2011 | 32.63 | 33.03 | 32.54 | 33.03 | 98,379 | +0.89(+2.77%) |
Sep 06, 2011 | 31.45 | 32.19 | 31.24 | 32.13 | 183,318 | -0.59(-1.81%) |
Sep 02, 2011 | 32.91 | 33.05 | 32.62 | 32.73 | 79,141 | -0.82(-2.43%) |
Sep 01, 2011 | 33.83 | 34.12 | 33.50 | 33.54 | 452,431 | -0.24(-0.70%) |
Aug 31, 2011 | 33.75 | 34.06 | 33.63 | 33.78 | 117,501 | +0.31(+0.93%) |
Aug 30, 2011 | 33.25 | 33.60 | 33.03 | 33.47 | 132,693 | +0.03(+0.10%) |
Aug 29, 2011 | 32.99 | 33.46 | 32.99 | 33.44 | 97,183 | +0.89(+2.72%) |
Aug 26, 2011 | 31.93 | 32.67 | 31.56 | 32.55 | 107,727 | +0.50(+1.57%) |
Aug 25, 2011 | 32.75 | 32.85 | 31.97 | 32.05 | 171,481 | -0.70(-2.13%) |
Aug 24, 2011 | 32.37 | 32.80 | 32.22 | 32.74 | 706,819 | +0.15(+0.46%) |
Aug 23, 2011 | 31.77 | 32.59 | 31.54 | 32.59 | 159,594 | +1.09(+3.46%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.48 | 31.50 | 122,911 | +0.02(+0.07%) |
Aug 19, 2011 | 31.54 | 32.31 | 31.42 | 31.48 | 110,716 | -0.48(-1.51%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.62 | 31.96 | 696,065 | -1.49(-4.46%) |
Aug 17, 2011 | 33.57 | 33.85 | 33.23 | 33.46 | 209,673 | +0.15(+0.45%) |
Aug 16, 2011 | 33.22 | 33.59 | 32.98 | 33.31 | 152,529 | -0.35(-1.04%) |
Aug 15, 2011 | 33.21 | 33.72 | 33.19 | 33.66 | 146,055 | +0.73(+2.23%) |
Aug 12, 2011 | 32.97 | 33.14 | 32.62 | 32.92 | 251,419 | +0.30(+0.91%) |
Aug 11, 2011 | 31.41 | 32.98 | 31.33 | 32.62 | 159,251 | +1.51(+4.84%) |
Aug 10, 2011 | 32.08 | 32.15 | 31.10 | 31.12 | 304,286 | -1.60(-4.88%) |
Aug 09, 2011 | 33.14 | 32.84 | 30.93 | 32.71 | 572,206 | +1.74(+5.63%) |
Aug 08, 2011 | 32.29 | 32.67 | 30.94 | 30.97 | 1,094,892 | -2.46(-7.37%) |
Aug 05, 2011 | 33.72 | 34.03 | 32.45 | 33.43 | 379,943 | +0.14(+0.42%) |
Aug 04, 2011 | 34.66 | 34.66 | 33.25 | 33.29 | 981,761 | -2.09(-5.91%) |
Aug 03, 2011 | 35.35 | 35.41 | 34.70 | 35.38 | 253,214 | +0.14(+0.40%) |
Aug 02, 2011 | 35.89 | 36.02 | 35.24 | 35.25 | 179,067 | -0.90(-2.50%) |