Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.85 | 34.07 | 33.30 | 33.30 | 699,428 | -0.92(-2.70%) |
Oct 28, 2011 | 34.29 | 34.54 | 33.95 | 34.23 | 1,353,821 | -0.07(-0.20%) |
Oct 27, 2011 | 33.58 | 34.49 | 33.38 | 34.29 | 1,397,249 | +1.62(+4.97%) |
Oct 26, 2011 | 33.32 | 33.32 | 31.52 | 32.67 | 1,419,135 | +0.07(+0.23%) |
Oct 25, 2011 | 33.36 | 33.38 | 32.57 | 32.60 | 1,143,584 | -0.78(-2.34%) |
Oct 24, 2011 | 33.38 | 33.58 | 33.06 | 33.38 | 988,308 | +0.34(+1.03%) |
Oct 21, 2011 | 32.60 | 33.12 | 32.33 | 33.04 | 2,466,386 | +0.71(+2.18%) |
Oct 20, 2011 | 32.03 | 32.42 | 31.25 | 32.33 | 1,408,938 | +0.42(+1.32%) |
Oct 19, 2011 | 32.43 | 32.77 | 31.86 | 31.91 | 2,306,678 | -0.62(-1.92%) |
Oct 18, 2011 | 31.22 | 32.75 | 31.08 | 32.54 | 1,342,940 | +1.59(+5.13%) |
Oct 17, 2011 | 31.75 | 31.80 | 30.89 | 30.95 | 955,505 | -1.13(-3.54%) |
Oct 14, 2011 | 32.60 | 32.61 | 31.50 | 32.08 | 816,538 | -0.04(-0.13%) |
Oct 13, 2011 | 32.51 | 32.54 | 31.42 | 32.12 | 1,136,014 | -0.67(-2.05%) |
Oct 12, 2011 | 31.91 | 33.28 | 31.89 | 32.79 | 1,734,174 | +0.30(+0.92%) |
Oct 11, 2011 | 32.32 | 32.82 | 32.07 | 32.50 | 1,040,926 | -0.13(-0.40%) |
Oct 10, 2011 | 31.90 | 32.63 | 31.63 | 32.62 | 769,154 | +1.31(+4.19%) |
Oct 07, 2011 | 32.79 | 32.79 | 31.31 | 31.31 | 1,183,602 | -1.38(-4.22%) |
Oct 06, 2011 | 32.44 | 32.73 | 32.18 | 32.69 | 985,475 | +0.68(+2.12%) |
Oct 05, 2011 | 31.92 | 32.11 | 31.21 | 32.01 | 1,233,533 | +0.12(+0.38%) |
Oct 04, 2011 | 29.95 | 31.92 | 29.59 | 31.89 | 1,254,735 | +1.81(+6.03%) |
Oct 03, 2011 | 31.10 | 31.49 | 30.07 | 30.08 | 884,726 | -1.07(-3.42%) |
Sep 30, 2011 | 31.56 | 32.09 | 31.14 | 31.14 | 901,332 | -0.85(-2.65%) |
Sep 29, 2011 | 31.66 | 32.02 | 31.08 | 31.99 | 936,210 | +1.01(+3.24%) |
Sep 28, 2011 | 32.33 | 32.50 | 30.97 | 30.99 | 801,132 | -1.27(-3.94%) |
Sep 27, 2011 | 32.62 | 32.92 | 32.04 | 32.26 | 900,353 | +0.24(+0.74%) |
Sep 26, 2011 | 31.12 | 32.05 | 30.89 | 32.02 | 984,326 | +1.17(+3.79%) |
Sep 23, 2011 | 30.35 | 30.88 | 30.15 | 30.85 | 944,098 | +0.41(+1.36%) |
Sep 22, 2011 | 30.39 | 30.72 | 29.91 | 30.44 | 1,258,646 | -0.24(-0.80%) |
Sep 21, 2011 | 32.44 | 32.46 | 30.68 | 30.68 | 1,048,254 | -1.66(-5.12%) |
Sep 20, 2011 | 32.85 | 33.14 | 32.33 | 32.34 | 637,966 | -0.31(-0.96%) |
Sep 19, 2011 | 32.85 | 33.02 | 32.45 | 32.65 | 766,914 | -0.61(-1.84%) |
Sep 16, 2011 | 33.61 | 33.98 | 32.94 | 33.26 | 977,597 | -0.47(-1.39%) |
Sep 15, 2011 | 33.25 | 33.73 | 32.79 | 33.73 | 848,744 | +0.75(+2.26%) |
Sep 14, 2011 | 32.70 | 33.30 | 32.39 | 32.98 | 815,366 | +0.45(+1.38%) |
Sep 13, 2011 | 32.76 | 33.17 | 32.23 | 32.54 | 730,373 | +0.15(+0.46%) |
Sep 12, 2011 | 31.38 | 32.39 | 31.38 | 32.39 | 582,622 | +0.69(+2.16%) |
Sep 09, 2011 | 32.36 | 32.71 | 31.58 | 31.70 | 632,440 | -0.98(-2.99%) |
Sep 08, 2011 | 33.01 | 33.34 | 32.54 | 32.68 | 480,895 | -0.61(-1.84%) |
Sep 07, 2011 | 32.57 | 33.34 | 32.48 | 33.29 | 768,800 | +1.20(+3.72%) |
Sep 06, 2011 | 31.39 | 32.28 | 31.39 | 32.09 | 795,669 | -0.12(-0.38%) |
Sep 02, 2011 | 32.77 | 33.30 | 32.15 | 32.22 | 665,498 | -1.24(-3.71%) |
Sep 01, 2011 | 34.68 | 34.76 | 33.43 | 33.46 | 569,797 | -1.17(-3.37%) |
Aug 31, 2011 | 34.41 | 34.99 | 34.19 | 34.63 | 859,969 | +0.52(+1.51%) |
Aug 30, 2011 | 34.21 | 34.60 | 33.62 | 34.11 | 647,299 | -0.22(-0.63%) |
Aug 29, 2011 | 33.51 | 34.34 | 33.40 | 34.33 | 578,183 | +1.20(+3.62%) |
Aug 26, 2011 | 32.42 | 33.34 | 31.97 | 33.13 | 620,847 | +0.47(+1.44%) |
Aug 25, 2011 | 33.59 | 34.26 | 32.28 | 32.66 | 679,841 | -0.55(-1.64%) |
Aug 24, 2011 | 32.49 | 33.25 | 32.20 | 33.20 | 864,513 | +0.69(+2.11%) |
Aug 23, 2011 | 31.41 | 32.53 | 30.97 | 32.52 | 891,220 | +1.29(+4.12%) |
Aug 22, 2011 | 31.85 | 31.85 | 31.06 | 31.23 | 557,270 | +0.13(+0.43%) |
Aug 19, 2011 | 31.67 | 32.39 | 31.07 | 31.10 | 696,302 | -1.05(-3.27%) |
Aug 18, 2011 | 33.00 | 33.00 | 31.85 | 32.15 | 809,498 | -1.46(-4.35%) |
Aug 17, 2011 | 33.86 | 34.12 | 33.23 | 33.61 | 587,782 | +0.03(+0.08%) |
Aug 16, 2011 | 34.19 | 34.30 | 33.39 | 33.58 | 1,033,221 | -1.10(-3.18%) |
Aug 15, 2011 | 33.82 | 34.72 | 33.82 | 34.69 | 815,139 | +1.23(+3.68%) |
Aug 12, 2011 | 34.33 | 34.53 | 33.23 | 33.45 | 928,416 | -0.67(-1.95%) |
Aug 11, 2011 | 31.84 | 34.41 | 31.81 | 34.12 | 1,647,517 | +2.46(+7.78%) |
Aug 10, 2011 | 33.08 | 33.08 | 31.63 | 31.66 | 1,069,250 | -1.99(-5.90%) |
Aug 09, 2011 | 33.80 | 33.65 | 31.54 | 33.64 | 1,957,794 | +1.82(+5.73%) |
Aug 08, 2011 | 33.80 | 34.41 | 31.81 | 31.82 | 1,227,216 | -2.69(-7.80%) |
Aug 05, 2011 | 35.34 | 35.36 | 34.27 | 34.51 | 775,413 | -0.52(-1.50%) |
Aug 04, 2011 | 36.00 | 36.09 | 35.04 | 35.04 | 834,600 | -1.25(-3.45%) |
Aug 03, 2011 | 35.67 | 36.34 | 35.13 | 36.29 | 1,251,843 | +0.66(+1.85%) |
Aug 02, 2011 | 36.14 | 36.46 | 35.62 | 35.63 | 442,609 | -0.73(-2.00%) |