Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.99 | 33.48 | 32.91 | 33.29 | 825,655 | -0.19(-0.57%) |
Oct 28, 2011 | 33.38 | 33.66 | 33.31 | 33.48 | 143,509 | -0.22(-0.65%) |
Oct 27, 2011 | 33.49 | 33.88 | 33.34 | 33.70 | 443,624 | +0.91(+2.78%) |
Oct 26, 2011 | 33.30 | 33.39 | 32.63 | 32.79 | 139,781 | -0.41(-1.23%) |
Oct 25, 2011 | 33.30 | 33.50 | 33.05 | 33.20 | 263,313 | +0.03(+0.09%) |
Oct 24, 2011 | 32.60 | 33.20 | 32.49 | 33.17 | 195,687 | +0.77(+2.38%) |
Oct 21, 2011 | 32.21 | 32.78 | 32.20 | 32.40 | 299,740 | +0.27(+0.84%) |
Oct 20, 2011 | 31.61 | 32.14 | 31.45 | 32.13 | 106,540 | +0.15(+0.47%) |
Oct 19, 2011 | 32.60 | 32.90 | 31.94 | 31.98 | 140,127 | -0.82(-2.50%) |
Oct 18, 2011 | 32.13 | 32.91 | 31.94 | 32.80 | 113,572 | +0.51(+1.58%) |
Oct 17, 2011 | 32.48 | 32.57 | 32.23 | 32.29 | 115,213 | -0.43(-1.31%) |
Oct 14, 2011 | 32.17 | 32.77 | 32.17 | 32.72 | 116,167 | +0.81(+2.54%) |
Oct 13, 2011 | 31.74 | 32.09 | 31.19 | 31.91 | 80,842 | -0.02(-0.06%) |
Oct 12, 2011 | 31.96 | 32.21 | 31.88 | 31.93 | 289,304 | +0.08(+0.25%) |
Oct 11, 2011 | 31.41 | 32.09 | 31.37 | 31.85 | 122,591 | +0.14(+0.44%) |
Oct 10, 2011 | 31.28 | 31.78 | 31.22 | 31.71 | 193,503 | +0.86(+2.79%) |
Oct 07, 2011 | 31.07 | 31.16 | 30.62 | 30.85 | 286,724 | -0.23(-0.74%) |
Oct 06, 2011 | 30.53 | 31.09 | 29.94 | 31.08 | 131,551 | +0.79(+2.61%) |
Oct 05, 2011 | 29.94 | 30.39 | 29.64 | 30.29 | 308,386 | +0.53(+1.78%) |
Oct 04, 2011 | 29.42 | 29.89 | 29.02 | 29.76 | 517,286 | +0.01(+0.03%) |
Oct 03, 2011 | 29.85 | 30.30 | 29.65 | 29.75 | 563,389 | -0.44(-1.46%) |
Sep 30, 2011 | 30.59 | 30.76 | 30.13 | 30.19 | 359,403 | -1.11(-3.55%) |
Sep 29, 2011 | 31.26 | 31.46 | 31.02 | 31.30 | 143,760 | +0.55(+1.78%) |
Sep 28, 2011 | 31.00 | 31.65 | 30.72 | 30.75 | 359,311 | -0.80(-2.53%) |
Sep 27, 2011 | 31.44 | 31.84 | 31.42 | 31.55 | 562,721 | +0.67(+2.17%) |
Sep 26, 2011 | 30.38 | 30.93 | 30.28 | 30.88 | 566,978 | +0.35(+1.15%) |
Sep 23, 2011 | 30.43 | 30.97 | 30.25 | 30.53 | 153,406 | -0.36(-1.17%) |
Sep 22, 2011 | 31.62 | 31.62 | 30.78 | 30.89 | 462,681 | -1.47(-4.54%) |
Sep 21, 2011 | 32.83 | 33.11 | 32.33 | 32.36 | 123,876 | -0.39(-1.19%) |
Sep 20, 2011 | 32.84 | 33.17 | 32.75 | 32.75 | 95,417 | +0.01(+0.03%) |
Sep 19, 2011 | 32.81 | 32.93 | 32.59 | 32.74 | 304,587 | -0.66(-1.98%) |
Sep 16, 2011 | 33.57 | 33.91 | 33.39 | 33.40 | 100,110 | -0.37(-1.10%) |
Sep 15, 2011 | 33.92 | 34.01 | 33.64 | 33.77 | 97,335 | +0.29(+0.87%) |
Sep 14, 2011 | 33.62 | 33.68 | 33.37 | 33.48 | 87,700 | -0.23(-0.68%) |
Sep 13, 2011 | 33.73 | 33.92 | 33.53 | 33.71 | 282,255 | +0.02(+0.06%) |
Sep 12, 2011 | 33.35 | 34.30 | 33.24 | 33.69 | 274,039 | +0.09(+0.27%) |
Sep 09, 2011 | 33.60 | 33.73 | 33.35 | 33.60 | 106,577 | -0.57(-1.67%) |
Sep 08, 2011 | 34.32 | 34.50 | 34.12 | 34.17 | 87,181 | -0.16(-0.47%) |
Sep 07, 2011 | 33.91 | 34.41 | 33.90 | 34.33 | 228,211 | +0.59(+1.75%) |
Sep 06, 2011 | 33.22 | 33.76 | 33.20 | 33.74 | 123,313 | -0.10(-0.30%) |
Sep 02, 2011 | 33.69 | 34.06 | 33.55 | 33.84 | 153,504 | -0.35(-1.02%) |
Sep 01, 2011 | 34.52 | 34.60 | 34.19 | 34.19 | 779,328 | -0.40(-1.16%) |
Aug 31, 2011 | 34.57 | 34.72 | 34.45 | 34.59 | 740,473 | +0.07(+0.20%) |
Aug 30, 2011 | 34.03 | 34.56 | 33.91 | 34.52 | 445,646 | +0.60(+1.77%) |
Aug 29, 2011 | 34.03 | 34.05 | 33.86 | 33.92 | 153,997 | +0.30(+0.89%) |
Aug 26, 2011 | 33.02 | 33.66 | 33.00 | 33.62 | 201,288 | +0.29(+0.87%) |
Aug 25, 2011 | 33.33 | 33.53 | 32.89 | 33.33 | 182,798 | +0.15(+0.45%) |
Aug 24, 2011 | 33.41 | 33.54 | 33.15 | 33.18 | 79,376 | -0.39(-1.16%) |
Aug 23, 2011 | 33.14 | 33.58 | 32.94 | 33.57 | 115,498 | +0.56(+1.70%) |
Aug 22, 2011 | 32.97 | 33.13 | 32.65 | 33.01 | 266,249 | +0.15(+0.46%) |
Aug 19, 2011 | 32.39 | 33.03 | 32.38 | 32.86 | 152,069 | +0.44(+1.36%) |
Aug 18, 2011 | 33.08 | 33.13 | 32.33 | 32.42 | 193,723 | -1.17(-3.48%) |
Aug 17, 2011 | 33.86 | 34.02 | 33.59 | 33.59 | 308,401 | +0.17(+0.51%) |
Aug 16, 2011 | 33.25 | 33.57 | 33.08 | 33.42 | 177,202 | -0.03(-0.09%) |
Aug 15, 2011 | 33.22 | 33.51 | 33.19 | 33.45 | 419,620 | +0.45(+1.36%) |
Aug 12, 2011 | 33.21 | 33.34 | 32.94 | 33.00 | 912,623 | -0.05(-0.15%) |
Aug 11, 2011 | 32.27 | 33.08 | 32.20 | 33.05 | 447,626 | +1.09(+3.41%) |
Aug 10, 2011 | 31.83 | 32.29 | 31.56 | 31.96 | 563,121 | +0.19(+0.60%) |
Aug 09, 2011 | 32.89 | 32.15 | 31.09 | 31.77 | 1,411,386 | +0.24(+0.76%) |
Aug 08, 2011 | 32.21 | 32.42 | 31.38 | 31.53 | 1,678,616 | -1.56(-4.71%) |
Aug 05, 2011 | 33.04 | 33.28 | 32.39 | 33.09 | 933,832 | +0.20(+0.61%) |
Aug 04, 2011 | 34.13 | 34.14 | 32.86 | 32.89 | 480,860 | -1.45(-4.22%) |
Aug 03, 2011 | 34.88 | 34.96 | 34.29 | 34.34 | 371,907 | -0.68(-1.94%) |
Aug 02, 2011 | 35.08 | 35.48 | 34.97 | 35.02 | 295,740 | -0.33(-0.93%) |