Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.08 | 34.18 | 33.54 | 33.54 | 425,497 | -1.26(-3.61%) |
Oct 28, 2011 | 34.72 | 34.85 | 34.55 | 34.80 | 1,846,460 | -0.12(-0.33%) |
Oct 27, 2011 | 34.82 | 35.18 | 34.35 | 34.92 | 1,497,336 | +1.37(+4.09%) |
Oct 26, 2011 | 33.66 | 33.66 | 32.91 | 33.54 | 531,383 | +0.49(+1.47%) |
Oct 25, 2011 | 33.53 | 33.57 | 33.02 | 33.06 | 848,121 | -0.60(-1.78%) |
Oct 24, 2011 | 33.09 | 33.75 | 33.09 | 33.66 | 882,768 | +0.51(+1.53%) |
Oct 21, 2011 | 32.92 | 33.17 | 32.84 | 33.15 | 492,213 | +0.75(+2.31%) |
Oct 20, 2011 | 32.40 | 32.53 | 31.96 | 32.40 | 298,323 | -0.05(-0.17%) |
Oct 19, 2011 | 32.84 | 32.98 | 32.35 | 32.46 | 2,374,239 | -0.49(-1.50%) |
Oct 18, 2011 | 32.34 | 33.17 | 32.00 | 32.95 | 1,755,421 | +0.63(+1.95%) |
Oct 17, 2011 | 32.85 | 32.85 | 32.27 | 32.32 | 245,886 | -0.75(-2.28%) |
Oct 14, 2011 | 32.93 | 33.08 | 32.70 | 33.07 | 777,873 | +0.62(+1.90%) |
Oct 13, 2011 | 32.38 | 32.57 | 32.10 | 32.46 | 624,477 | -0.07(-0.21%) |
Oct 12, 2011 | 32.50 | 32.90 | 32.44 | 32.53 | 565,274 | +0.50(+1.56%) |
Oct 11, 2011 | 31.85 | 32.12 | 31.71 | 32.03 | 671,952 | -0.03(-0.10%) |
Oct 10, 2011 | 31.60 | 32.07 | 31.48 | 32.06 | 336,814 | +1.19(+3.87%) |
Oct 07, 2011 | 31.49 | 31.49 | 30.75 | 30.86 | 2,154,271 | -0.28(-0.91%) |
Oct 06, 2011 | 30.89 | 31.20 | 30.27 | 31.15 | 1,097,819 | +0.71(+2.33%) |
Oct 05, 2011 | 29.92 | 30.49 | 29.61 | 30.44 | 1,213,818 | +0.61(+2.04%) |
Oct 04, 2011 | 28.87 | 29.84 | 28.57 | 29.83 | 1,201,614 | +0.56(+1.92%) |
Oct 03, 2011 | 29.83 | 30.27 | 29.25 | 29.27 | 1,350,588 | -0.86(-2.86%) |
Sep 30, 2011 | 30.63 | 30.76 | 30.12 | 30.13 | 1,266,930 | -1.08(-3.46%) |
Sep 29, 2011 | 31.53 | 31.59 | 30.69 | 31.21 | 364,817 | +0.42(+1.38%) |
Sep 28, 2011 | 31.55 | 31.66 | 30.75 | 30.79 | 772,767 | -0.62(-1.99%) |
Sep 27, 2011 | 31.67 | 31.98 | 31.24 | 31.41 | 804,012 | +0.59(+1.90%) |
Sep 26, 2011 | 30.34 | 30.85 | 29.95 | 30.83 | 567,714 | +0.62(+2.07%) |
Sep 23, 2011 | 29.82 | 30.27 | 29.69 | 30.20 | 923,063 | +0.28(+0.95%) |
Sep 22, 2011 | 30.20 | 30.28 | 29.55 | 29.92 | 2,324,895 | -1.29(-4.12%) |
Sep 21, 2011 | 32.14 | 32.19 | 31.20 | 31.20 | 1,335,975 | -0.92(-2.88%) |
Sep 20, 2011 | 32.31 | 32.59 | 32.04 | 32.13 | 376,244 | -0.07(-0.22%) |
Sep 19, 2011 | 31.87 | 32.35 | 31.74 | 32.20 | 471,068 | -0.54(-1.65%) |
Sep 16, 2011 | 32.74 | 32.91 | 32.47 | 32.74 | 399,765 | +0.08(+0.24%) |
Sep 15, 2011 | 32.44 | 32.70 | 32.21 | 32.66 | 1,487,209 | +0.53(+1.65%) |
Sep 14, 2011 | 31.87 | 32.40 | 31.36 | 32.13 | 1,707,978 | +0.38(+1.19%) |
Sep 13, 2011 | 31.46 | 31.83 | 31.33 | 31.75 | 592,772 | +0.26(+0.83%) |
Sep 12, 2011 | 31.03 | 31.49 | 30.77 | 31.49 | 927,326 | -0.02(-0.05%) |
Sep 09, 2011 | 32.04 | 32.04 | 31.34 | 31.50 | 651,977 | -0.97(-2.99%) |
Sep 08, 2011 | 32.60 | 32.94 | 32.39 | 32.47 | 753,216 | -0.49(-1.47%) |
Sep 07, 2011 | 32.42 | 32.96 | 32.37 | 32.96 | 729,063 | +0.91(+2.84%) |
Sep 06, 2011 | 31.47 | 32.07 | 31.35 | 32.05 | 641,978 | -0.57(-1.75%) |
Sep 02, 2011 | 32.83 | 32.90 | 32.50 | 32.62 | 499,980 | -0.79(-2.37%) |
Sep 01, 2011 | 33.72 | 33.91 | 33.36 | 33.41 | 756,344 | -0.23(-0.69%) |
Aug 31, 2011 | 33.77 | 33.95 | 33.43 | 33.64 | 736,384 | +0.31(+0.92%) |
Aug 30, 2011 | 33.12 | 33.51 | 32.91 | 33.34 | 1,010,867 | +0.02(+0.05%) |
Aug 29, 2011 | 33.00 | 33.36 | 32.95 | 33.32 | 354,784 | +0.92(+2.83%) |
Aug 26, 2011 | 31.84 | 32.54 | 31.44 | 32.40 | 843,370 | +0.39(+1.20%) |
Aug 25, 2011 | 32.70 | 32.80 | 31.90 | 32.02 | 1,282,423 | -0.58(-1.77%) |
Aug 24, 2011 | 32.28 | 32.69 | 32.13 | 32.60 | 1,659,106 | +0.13(+0.40%) |
Aug 23, 2011 | 31.71 | 32.49 | 31.53 | 32.47 | 866,136 | +1.06(+3.36%) |
Aug 22, 2011 | 32.10 | 32.12 | 31.39 | 31.41 | 1,280,031 | +0.17(+0.54%) |
Aug 19, 2011 | 31.50 | 32.19 | 31.23 | 31.24 | 1,071,086 | -0.61(-1.91%) |
Aug 18, 2011 | 32.23 | 32.29 | 31.56 | 31.85 | 882,485 | -1.51(-4.53%) |
Aug 17, 2011 | 33.50 | 33.69 | 33.08 | 33.36 | 988,347 | +0.21(+0.63%) |
Aug 16, 2011 | 33.22 | 33.56 | 32.90 | 33.15 | 1,144,891 | -0.52(-1.56%) |
Aug 15, 2011 | 33.24 | 33.68 | 33.23 | 33.68 | 442,301 | +0.78(+2.36%) |
Aug 12, 2011 | 32.96 | 33.13 | 32.54 | 32.90 | 1,406,207 | +0.28(+0.85%) |
Aug 11, 2011 | 31.46 | 32.96 | 31.33 | 32.62 | 1,291,868 | +1.42(+4.54%) |
Aug 10, 2011 | 31.93 | 32.14 | 31.16 | 31.20 | 1,066,018 | -1.53(-4.66%) |
Aug 09, 2011 | 32.05 | 32.81 | 30.93 | 32.73 | 3,304,507 | +1.63(+5.23%) |
Aug 08, 2011 | 32.43 | 32.66 | 30.89 | 31.10 | 1,388,040 | -2.31(-6.92%) |
Aug 05, 2011 | 33.87 | 33.91 | 32.40 | 33.41 | 2,585,078 | +0.12(+0.35%) |
Aug 04, 2011 | 34.51 | 34.52 | 33.18 | 33.30 | 1,892,199 | -1.96(-5.57%) |
Aug 03, 2011 | 35.27 | 35.27 | 34.60 | 35.26 | 1,042,211 | +0.10(+0.28%) |
Aug 02, 2011 | 35.80 | 35.92 | 35.12 | 35.16 | 462,302 | -0.83(-2.31%) |