Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.74 | 32.03 | 31.54 | 31.54 | 1,823,452 | -0.46(-1.44%) |
Oct 28, 2011 | 31.40 | 32.06 | 31.40 | 32.00 | 2,561,575 | +0.68(+2.16%) |
Oct 27, 2011 | 31.86 | 31.86 | 31.19 | 31.32 | 2,592,924 | +0.10(+0.33%) |
Oct 26, 2011 | 31.19 | 31.28 | 30.78 | 31.21 | 1,621,591 | +0.35(+1.13%) |
Oct 25, 2011 | 31.00 | 31.13 | 30.64 | 30.86 | 1,301,248 | -0.27(-0.86%) |
Oct 24, 2011 | 30.99 | 31.25 | 30.94 | 31.13 | 1,063,716 | +0.07(+0.24%) |
Oct 21, 2011 | 30.75 | 31.07 | 30.72 | 31.06 | 1,341,209 | +0.61(+2.01%) |
Oct 20, 2011 | 30.62 | 30.90 | 30.06 | 30.45 | 2,216,824 | -0.20(-0.66%) |
Oct 19, 2011 | 31.18 | 31.18 | 30.48 | 30.65 | 1,431,977 | -0.57(-1.84%) |
Oct 18, 2011 | 30.56 | 31.53 | 30.37 | 31.22 | 1,259,951 | +0.56(+1.82%) |
Oct 17, 2011 | 31.12 | 31.21 | 30.59 | 30.66 | 1,215,705 | -0.45(-1.46%) |
Oct 14, 2011 | 31.45 | 31.48 | 30.93 | 31.12 | 978,294 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.24 | 30.56 | 31.12 | 1,302,081 | -0.07(-0.24%) |
Oct 12, 2011 | 31.49 | 31.52 | 31.18 | 31.19 | 1,088,358 | -0.10(-0.31%) |
Oct 11, 2011 | 31.25 | 31.37 | 31.06 | 31.29 | 1,310,921 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.41 | 30.91 | 31.41 | 986,392 | +0.86(+2.83%) |
Oct 07, 2011 | 30.77 | 30.98 | 30.33 | 30.54 | 1,500,599 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.70 | 30.16 | 30.66 | 1,865,124 | +0.83(+2.80%) |
Oct 05, 2011 | 29.52 | 29.88 | 29.22 | 29.83 | 1,458,388 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.46 | 28.30 | 29.42 | 1,781,564 | +0.86(+3.03%) |
Oct 03, 2011 | 29.33 | 29.64 | 28.56 | 28.56 | 2,032,756 | -0.95(-3.21%) |
Sep 30, 2011 | 29.68 | 29.89 | 29.44 | 29.50 | 1,383,941 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.40 | 30.02 | 1,949,841 | +0.91(+3.12%) |
Sep 28, 2011 | 30.36 | 30.53 | 29.08 | 29.11 | 1,891,921 | -1.25(-4.12%) |
Sep 27, 2011 | 30.19 | 30.63 | 29.96 | 30.36 | 1,474,438 | +0.71(+2.39%) |
Sep 26, 2011 | 29.40 | 29.66 | 29.08 | 29.65 | 1,290,249 | +0.51(+1.74%) |
Sep 23, 2011 | 29.08 | 29.48 | 29.03 | 29.14 | 1,570,406 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.73 | 28.84 | 29.28 | 2,923,358 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.54 | 30.26 | 30.26 | 1,333,679 | -1.30(-4.11%) |
Sep 20, 2011 | 31.63 | 31.97 | 31.55 | 31.56 | 1,628,222 | +0.10(+0.31%) |
Sep 19, 2011 | 31.46 | 31.60 | 31.30 | 31.46 | 1,521,067 | -0.42(-1.33%) |
Sep 16, 2011 | 31.94 | 32.15 | 31.80 | 31.89 | 2,196,146 | +0.01(+0.05%) |
Sep 15, 2011 | 31.68 | 31.97 | 31.44 | 31.87 | 1,282,251 | +0.54(+1.71%) |
Sep 14, 2011 | 31.24 | 31.65 | 30.85 | 31.33 | 1,786,527 | +0.17(+0.55%) |
Sep 13, 2011 | 30.98 | 31.21 | 30.72 | 31.16 | 1,260,949 | +0.26(+0.84%) |
Sep 12, 2011 | 30.81 | 31.13 | 30.47 | 30.90 | 1,791,157 | -0.23(-0.74%) |
Sep 09, 2011 | 31.30 | 31.45 | 31.07 | 31.13 | 1,532,724 | -0.51(-1.60%) |
Sep 08, 2011 | 31.70 | 32.01 | 31.60 | 31.64 | 1,481,307 | -0.28(-0.86%) |
Sep 07, 2011 | 31.77 | 32.01 | 31.62 | 31.92 | 1,446,523 | +0.42(+1.35%) |
Sep 06, 2011 | 30.97 | 31.56 | 30.92 | 31.49 | 1,917,471 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.05 | 31.74 | 31.77 | 1,284,821 | -0.44(-1.36%) |
Sep 01, 2011 | 32.65 | 32.70 | 32.16 | 32.21 | 1,377,680 | -0.37(-1.14%) |
Aug 31, 2011 | 32.44 | 32.74 | 32.36 | 32.59 | 1,874,172 | +0.25(+0.78%) |
Aug 30, 2011 | 32.25 | 32.54 | 32.04 | 32.33 | 1,597,881 | +0.08(+0.25%) |
Aug 29, 2011 | 31.92 | 32.28 | 31.86 | 32.25 | 2,284,996 | +0.71(+2.24%) |
Aug 26, 2011 | 31.38 | 31.85 | 30.69 | 31.54 | 2,094,100 | +0.08(+0.26%) |
Aug 25, 2011 | 31.99 | 32.02 | 31.41 | 31.46 | 1,744,847 | -0.42(-1.32%) |
Aug 24, 2011 | 31.81 | 32.01 | 31.58 | 31.88 | 2,681,424 | -0.16(-0.51%) |
Aug 23, 2011 | 31.90 | 32.05 | 31.62 | 32.05 | 2,183,830 | +0.24(+0.77%) |
Aug 22, 2011 | 32.22 | 32.30 | 31.73 | 31.80 | 2,492,784 | +0.11(+0.35%) |
Aug 19, 2011 | 31.70 | 32.50 | 31.65 | 31.69 | 2,024,950 | -0.40(-1.24%) |
Aug 18, 2011 | 32.12 | 32.23 | 31.62 | 32.09 | 1,726,851 | -0.63(-1.92%) |
Aug 17, 2011 | 32.84 | 33.01 | 32.56 | 32.72 | 1,276,100 | +0.12(+0.36%) |
Aug 16, 2011 | 32.31 | 32.93 | 32.25 | 32.60 | 1,447,308 | -0.14(-0.43%) |
Aug 15, 2011 | 32.20 | 32.80 | 32.05 | 32.74 | 1,566,962 | +0.77(+2.40%) |
Aug 12, 2011 | 31.62 | 32.16 | 31.42 | 31.97 | 3,433,454 | +0.55(+1.74%) |
Aug 11, 2011 | 30.40 | 31.72 | 30.11 | 31.42 | 2,776,966 | +1.19(+3.94%) |
Aug 10, 2011 | 31.27 | 31.39 | 30.13 | 30.23 | 3,559,810 | -1.56(-4.91%) |
Aug 09, 2011 | 31.05 | 31.82 | 29.95 | 31.79 | 4,078,427 | +1.66(+5.49%) |
Aug 08, 2011 | 31.05 | 31.26 | 30.14 | 30.14 | 3,873,704 | -1.30(-4.14%) |
Aug 05, 2011 | 31.35 | 31.77 | 30.75 | 31.44 | 3,248,797 | +0.40(+1.29%) |
Aug 04, 2011 | 32.27 | 32.56 | 31.02 | 31.04 | 3,096,655 | -1.63(-5.00%) |
Aug 03, 2011 | 32.31 | 32.83 | 32.23 | 32.67 | 3,250,972 | -0.10(-0.29%) |
Aug 02, 2011 | 32.28 | 32.87 | 32.16 | 32.77 | 5,030,813 | -0.22(-0.67%) |