Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.19 | 32.35 | 32.13 | 32.35 | 363,639 | -0.02(-0.06%) |
Oct 28, 2011 | 32.35 | 32.43 | 32.09 | 32.37 | 489,989 | +0.10(+0.31%) |
Oct 27, 2011 | 32.59 | 32.59 | 32.09 | 32.27 | 1,483,013 | +0.16(+0.50%) |
Oct 26, 2011 | 32.09 | 32.15 | 31.87 | 32.11 | 445,428 | +0.36(+1.13%) |
Oct 25, 2011 | 32.01 | 32.09 | 31.71 | 31.75 | 428,389 | -0.16(-0.50%) |
Oct 24, 2011 | 31.89 | 32.01 | 31.77 | 31.91 | 414,629 | +0.18(+0.57%) |
Oct 21, 2011 | 31.97 | 31.97 | 31.70 | 31.73 | 307,630 | +0.06(+0.19%) |
Oct 20, 2011 | 31.75 | 31.75 | 31.42 | 31.67 | 262,880 | +0.16(+0.51%) |
Oct 19, 2011 | 31.61 | 31.67 | 31.42 | 31.51 | 396,470 | +0.12(+0.38%) |
Oct 18, 2011 | 31.31 | 31.47 | 31.09 | 31.39 | 1,431,751 | +0.18(+0.58%) |
Oct 17, 2011 | 31.51 | 31.55 | 31.19 | 31.21 | 326,090 | -0.10(-0.32%) |
Oct 14, 2011 | 31.23 | 31.37 | 31.11 | 31.31 | 320,055 | +0.20(+0.64%) |
Oct 13, 2011 | 31.05 | 31.11 | 30.81 | 31.11 | 261,631 | +0.14(+0.45%) |
Oct 12, 2011 | 30.95 | 31.07 | 30.89 | 30.97 | 508,486 | +0.07(+0.23%) |
Oct 11, 2011 | 30.61 | 30.95 | 30.49 | 30.90 | 492,480 | +0.19(+0.62%) |
Oct 10, 2011 | 30.59 | 30.89 | 30.29 | 30.71 | 512,638 | +0.32(+1.05%) |
Oct 07, 2011 | 30.55 | 30.59 | 30.11 | 30.39 | 331,178 | -0.20(-0.65%) |
Oct 06, 2011 | 30.61 | 30.69 | 30.51 | 30.59 | 349,572 | +0.18(+0.59%) |
Oct 05, 2011 | 29.83 | 30.53 | 29.46 | 30.41 | 624,683 | +0.44(+1.47%) |
Oct 04, 2011 | 29.97 | 29.99 | 28.59 | 29.97 | 461,214 | -0.02(-0.07%) |
Oct 03, 2011 | 30.49 | 30.49 | 29.89 | 29.99 | 301,697 | -0.48(-1.57%) |
Sep 30, 2011 | 30.67 | 30.67 | 30.44 | 30.47 | 240,766 | -0.10(-0.33%) |
Sep 29, 2011 | 31.03 | 31.49 | 30.51 | 30.57 | 268,495 | +0.02(+0.07%) |
Sep 28, 2011 | 30.69 | 30.89 | 30.51 | 30.55 | 259,786 | -0.30(-0.97%) |
Sep 27, 2011 | 31.27 | 31.49 | 30.81 | 30.85 | 456,118 | +0.28(+0.92%) |
Sep 26, 2011 | 30.71 | 31.03 | 30.23 | 30.57 | 248,427 | +0.24(+0.79%) |
Sep 23, 2011 | 30.57 | 30.80 | 30.29 | 30.33 | 341,171 | -0.26(-0.85%) |
Sep 22, 2011 | 31.09 | 31.09 | 30.39 | 30.59 | 470,111 | -0.56(-1.80%) |
Sep 21, 2011 | 31.21 | 31.57 | 31.07 | 31.15 | 219,658 | -0.18(-0.57%) |
Sep 20, 2011 | 31.57 | 31.57 | 31.10 | 31.33 | 802,118 | +0.12(+0.38%) |
Sep 19, 2011 | 30.65 | 31.21 | 30.53 | 31.21 | 275,148 | +0.42(+1.36%) |
Sep 16, 2011 | 31.39 | 31.39 | 30.69 | 30.79 | 315,935 | -0.24(-0.77%) |
Sep 15, 2011 | 30.97 | 31.09 | 30.63 | 31.03 | 471,794 | +0.22(+0.71%) |
Sep 14, 2011 | 31.05 | 31.05 | 30.63 | 30.81 | 339,811 | +0.02(+0.06%) |
Sep 13, 2011 | 30.55 | 30.80 | 30.55 | 30.79 | 167,346 | +0.16(+0.52%) |
Sep 12, 2011 | 30.83 | 30.83 | 30.35 | 30.63 | 231,941 | -0.20(-0.65%) |
Sep 09, 2011 | 30.93 | 30.97 | 30.75 | 30.83 | 349,926 | -0.12(-0.39%) |
Sep 08, 2011 | 30.77 | 31.01 | 30.77 | 30.95 | 203,515 | +0.12(+0.39%) |
Sep 07, 2011 | 30.77 | 30.95 | 30.37 | 30.83 | 263,381 | +0.22(+0.72%) |
Sep 06, 2011 | 30.65 | 30.87 | 30.21 | 30.61 | 298,476 | -0.26(-0.84%) |
Sep 02, 2011 | 31.05 | 31.43 | 30.65 | 30.87 | 289,155 | -0.22(-0.71%) |
Sep 01, 2011 | 31.25 | 31.25 | 30.93 | 31.09 | 212,222 | -0.04(-0.13%) |
Aug 31, 2011 | 31.25 | 31.35 | 30.97 | 31.13 | 276,876 | +0.18(+0.58%) |
Aug 30, 2011 | 30.89 | 31.25 | 30.57 | 30.95 | 276,991 | +0.18(+0.58%) |
Aug 29, 2011 | 30.43 | 30.83 | 30.43 | 30.77 | 203,719 | +0.36(+1.18%) |
Aug 26, 2011 | 29.89 | 30.53 | 29.79 | 30.41 | 262,858 | +0.40(+1.33%) |
Aug 25, 2011 | 30.55 | 30.73 | 29.88 | 30.01 | 718,674 | -0.36(-1.19%) |
Aug 24, 2011 | 30.19 | 30.49 | 29.69 | 30.37 | 202,215 | +0.26(+0.86%) |
Aug 23, 2011 | 29.47 | 30.11 | 29.09 | 30.11 | 406,023 | +0.96(+3.29%) |
Aug 22, 2011 | 30.09 | 30.35 | 29.11 | 29.15 | 502,239 | -0.80(-2.67%) |
Aug 19, 2011 | 30.59 | 30.63 | 29.75 | 29.95 | 1,253,955 | -0.62(-2.03%) |
Aug 18, 2011 | 30.59 | 30.80 | 30.39 | 30.57 | 459,857 | -0.58(-1.86%) |
Aug 17, 2011 | 31.27 | 31.37 | 31.09 | 31.15 | 552,203 | +0.00(+0.00%) |
Aug 16, 2011 | 31.29 | 31.29 | 30.95 | 31.15 | 222,923 | -0.16(-0.51%) |
Aug 15, 2011 | 31.13 | 31.59 | 31.09 | 31.31 | 372,363 | +0.36(+1.16%) |
Aug 12, 2011 | 31.59 | 31.59 | 30.87 | 30.95 | 377,207 | -0.14(-0.45%) |
Aug 11, 2011 | 30.99 | 31.59 | 30.95 | 31.09 | 1,175,917 | +0.25(+0.82%) |
Aug 10, 2011 | 30.33 | 31.39 | 29.79 | 30.84 | 650,961 | +0.49(+1.60%) |
Aug 09, 2011 | 30.25 | 30.51 | 28.37 | 30.35 | 656,715 | +2.12(+7.51%) |
Aug 08, 2011 | 29.09 | 29.67 | 27.81 | 28.23 | 1,116,417 | -2.12(-6.98%) |
Aug 05, 2011 | 30.65 | 30.83 | 26.19 | 30.35 | 2,239,029 | -0.84(-2.69%) |
Aug 04, 2011 | 31.77 | 31.79 | 31.07 | 31.19 | 381,879 | -0.58(-1.82%) |
Aug 03, 2011 | 31.97 | 31.97 | 31.49 | 31.77 | 432,206 | +0.00(+0.00%) |
Aug 02, 2011 | 31.87 | 31.91 | 31.71 | 31.77 | 579,894 | -0.03(-0.09%) |