Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.56 | 30.95 | 30.19 | 30.26 | 677,485 | -0.46(-1.49%) |
Oct 28, 2011 | 30.35 | 31.00 | 30.15 | 30.71 | 652,843 | +0.19(+0.61%) |
Oct 27, 2011 | 30.51 | 30.68 | 29.88 | 30.53 | 923,679 | +1.45(+4.99%) |
Oct 26, 2011 | 29.86 | 29.86 | 28.27 | 29.07 | 1,108,123 | +0.51(+1.78%) |
Oct 25, 2011 | 28.92 | 29.22 | 28.21 | 28.57 | 496,436 | -0.77(-2.63%) |
Oct 24, 2011 | 29.03 | 29.45 | 28.92 | 29.34 | 713,576 | +0.36(+1.24%) |
Oct 21, 2011 | 29.34 | 29.34 | 28.66 | 28.98 | 650,052 | +0.59(+2.08%) |
Oct 20, 2011 | 28.69 | 29.23 | 28.06 | 28.39 | 961,650 | -0.24(-0.84%) |
Oct 19, 2011 | 28.19 | 29.35 | 27.92 | 28.63 | 1,935,756 | +1.46(+5.37%) |
Oct 18, 2011 | 26.95 | 27.27 | 26.28 | 27.17 | 611,699 | +0.60(+2.25%) |
Oct 17, 2011 | 26.65 | 27.20 | 26.48 | 26.57 | 772,869 | -0.30(-1.11%) |
Oct 14, 2011 | 25.99 | 27.05 | 25.97 | 26.87 | 623,586 | +1.19(+4.63%) |
Oct 13, 2011 | 25.24 | 25.80 | 24.85 | 25.68 | 405,026 | -0.02(-0.09%) |
Oct 12, 2011 | 25.60 | 26.13 | 25.37 | 25.70 | 560,043 | +0.37(+1.48%) |
Oct 11, 2011 | 24.58 | 25.43 | 24.39 | 25.32 | 460,305 | +0.43(+1.71%) |
Oct 10, 2011 | 24.34 | 25.00 | 24.29 | 24.90 | 624,579 | +1.46(+6.23%) |
Oct 07, 2011 | 24.06 | 24.35 | 23.35 | 23.44 | 560,378 | -0.28(-1.20%) |
Oct 06, 2011 | 23.44 | 23.81 | 22.64 | 23.72 | 989,609 | +1.10(+4.86%) |
Oct 05, 2011 | 22.31 | 22.93 | 21.98 | 22.62 | 1,020,542 | +0.27(+1.21%) |
Oct 04, 2011 | 21.70 | 22.38 | 20.74 | 22.35 | 1,745,937 | +0.08(+0.37%) |
Oct 03, 2011 | 23.24 | 23.95 | 22.27 | 22.27 | 1,476,639 | -1.51(-6.36%) |
Sep 30, 2011 | 23.63 | 24.65 | 23.50 | 23.78 | 748,620 | -0.36(-1.49%) |
Sep 29, 2011 | 24.61 | 24.70 | 23.48 | 24.14 | 1,166,570 | +0.27(+1.13%) |
Sep 28, 2011 | 24.97 | 25.12 | 23.77 | 23.87 | 629,620 | -1.01(-4.06%) |
Sep 27, 2011 | 24.97 | 25.48 | 24.65 | 24.88 | 540,608 | +0.54(+2.21%) |
Sep 26, 2011 | 23.99 | 24.35 | 22.76 | 24.34 | 805,351 | +0.55(+2.33%) |
Sep 23, 2011 | 23.93 | 24.38 | 23.33 | 23.79 | 792,088 | -0.14(-0.59%) |
Sep 22, 2011 | 24.91 | 25.07 | 23.43 | 23.93 | 1,204,731 | -2.04(-7.87%) |
Sep 21, 2011 | 27.08 | 27.64 | 25.91 | 25.98 | 1,173,463 | -0.61(-2.31%) |
Sep 20, 2011 | 25.56 | 27.88 | 25.31 | 26.59 | 1,765,905 | +1.34(+5.31%) |
Sep 19, 2011 | 24.03 | 25.55 | 23.90 | 25.25 | 825,059 | +0.70(+2.87%) |
Sep 16, 2011 | 24.97 | 25.15 | 24.10 | 24.55 | 766,115 | -0.55(-2.18%) |
Sep 15, 2011 | 24.64 | 25.18 | 24.43 | 25.09 | 862,269 | +0.80(+3.30%) |
Sep 14, 2011 | 24.11 | 24.68 | 23.21 | 24.29 | 735,480 | +0.22(+0.90%) |
Sep 13, 2011 | 23.30 | 24.22 | 23.15 | 24.08 | 819,123 | +0.72(+3.08%) |
Sep 12, 2011 | 22.59 | 23.52 | 22.39 | 23.36 | 909,986 | -0.14(-0.61%) |
Sep 09, 2011 | 24.05 | 24.47 | 23.02 | 23.50 | 963,689 | -1.10(-4.46%) |
Sep 08, 2011 | 23.77 | 25.14 | 23.76 | 24.60 | 951,882 | +0.33(+1.38%) |
Sep 07, 2011 | 23.33 | 24.34 | 23.26 | 24.26 | 656,903 | +1.14(+4.91%) |
Sep 06, 2011 | 22.79 | 23.31 | 22.32 | 23.13 | 696,336 | -0.49(-2.07%) |
Sep 02, 2011 | 23.58 | 24.65 | 23.43 | 23.62 | 737,475 | -0.45(-1.88%) |
Sep 01, 2011 | 24.47 | 25.06 | 23.96 | 24.07 | 617,059 | -0.42(-1.70%) |
Aug 31, 2011 | 24.54 | 25.00 | 23.98 | 24.48 | 819,440 | -0.07(-0.30%) |
Aug 30, 2011 | 23.01 | 24.83 | 22.82 | 24.56 | 1,142,604 | +0.96(+4.09%) |
Aug 29, 2011 | 23.21 | 23.78 | 22.87 | 23.59 | 1,438,408 | +1.19(+5.30%) |
Aug 26, 2011 | 22.67 | 23.09 | 22.03 | 22.41 | 1,818,919 | -0.58(-2.52%) |
Aug 25, 2011 | 22.86 | 23.93 | 22.78 | 22.98 | 1,244,109 | -0.03(-0.13%) |
Aug 24, 2011 | 22.62 | 23.18 | 21.98 | 23.01 | 1,421,286 | -0.09(-0.39%) |
Aug 23, 2011 | 21.80 | 23.24 | 21.73 | 23.10 | 1,539,515 | +1.12(+5.10%) |
Aug 22, 2011 | 22.42 | 22.70 | 21.32 | 21.98 | 1,007,968 | +0.09(+0.41%) |
Aug 19, 2011 | 21.89 | 22.84 | 21.76 | 21.89 | 905,394 | -0.40(-1.80%) |
Aug 18, 2011 | 22.35 | 22.52 | 21.46 | 22.29 | 1,641,359 | -1.92(-7.94%) |
Aug 17, 2011 | 24.35 | 24.76 | 23.80 | 24.22 | 921,988 | +0.24(+0.99%) |
Aug 16, 2011 | 24.48 | 24.57 | 23.41 | 23.98 | 1,016,532 | -0.72(-2.91%) |
Aug 15, 2011 | 25.05 | 25.17 | 24.23 | 24.70 | 1,117,729 | +0.69(+2.88%) |
Aug 12, 2011 | 24.30 | 25.09 | 23.94 | 24.01 | 885,556 | -0.57(-2.33%) |
Aug 11, 2011 | 22.50 | 24.98 | 22.28 | 24.58 | 1,095,858 | +2.49(+11.29%) |
Aug 10, 2011 | 22.49 | 23.38 | 21.84 | 22.09 | 1,019,324 | -0.07(-0.34%) |
Aug 09, 2011 | 22.12 | 22.32 | 20.36 | 22.16 | 1,033,841 | +1.45(+7.03%) |
Aug 08, 2011 | 21.54 | 22.23 | 20.35 | 20.71 | 1,832,489 | -2.49(-10.72%) |
Aug 05, 2011 | 24.57 | 24.71 | 21.61 | 23.19 | 1,564,130 | -1.87(-7.46%) |
Aug 04, 2011 | 26.55 | 26.55 | 24.97 | 25.06 | 1,653,343 | -2.63(-9.51%) |
Aug 03, 2011 | 27.23 | 27.75 | 26.27 | 27.70 | 1,167,365 | +0.42(+1.55%) |
Aug 02, 2011 | 27.85 | 28.29 | 27.24 | 27.27 | 774,951 | -1.08(-3.80%) |