Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.54 | 31.04 | 30.50 | 30.50 | 835,325 | -0.32(-1.04%) |
Oct 28, 2011 | 30.73 | 31.16 | 30.66 | 30.82 | 899,707 | -0.07(-0.22%) |
Oct 27, 2011 | 30.12 | 31.13 | 29.99 | 30.89 | 947,776 | +1.53(+5.20%) |
Oct 26, 2011 | 29.24 | 29.54 | 28.78 | 29.36 | 1,166,963 | +0.55(+1.90%) |
Oct 25, 2011 | 29.42 | 29.68 | 28.76 | 28.82 | 1,330,979 | -0.88(-2.95%) |
Oct 24, 2011 | 29.36 | 29.95 | 29.29 | 29.69 | 877,961 | +0.30(+1.03%) |
Oct 21, 2011 | 29.20 | 29.39 | 28.92 | 29.39 | 941,244 | +0.49(+1.68%) |
Oct 20, 2011 | 27.45 | 29.06 | 27.45 | 28.90 | 1,281,076 | -0.24(-0.83%) |
Oct 19, 2011 | 29.61 | 29.71 | 29.09 | 29.15 | 742,625 | -0.48(-1.61%) |
Oct 18, 2011 | 28.66 | 29.74 | 28.60 | 29.62 | 1,030,374 | +0.87(+3.02%) |
Oct 17, 2011 | 29.22 | 29.41 | 28.70 | 28.76 | 819,820 | -0.79(-2.67%) |
Oct 14, 2011 | 29.44 | 29.59 | 29.26 | 29.55 | 593,064 | +0.47(+1.61%) |
Oct 13, 2011 | 28.97 | 29.13 | 28.64 | 29.08 | 857,579 | -0.06(-0.21%) |
Oct 12, 2011 | 29.03 | 29.32 | 28.98 | 29.14 | 1,064,804 | +0.29(+0.99%) |
Oct 11, 2011 | 28.57 | 28.99 | 28.44 | 28.85 | 645,089 | +0.06(+0.21%) |
Oct 10, 2011 | 28.14 | 28.79 | 27.97 | 28.79 | 1,015,238 | +1.20(+4.34%) |
Oct 07, 2011 | 27.95 | 28.04 | 27.38 | 27.59 | 1,002,527 | -0.30(-1.09%) |
Oct 06, 2011 | 27.51 | 27.91 | 27.31 | 27.90 | 789,676 | +0.34(+1.23%) |
Oct 05, 2011 | 27.06 | 27.69 | 26.69 | 27.56 | 1,195,254 | +0.73(+2.72%) |
Oct 04, 2011 | 25.22 | 26.87 | 25.22 | 26.83 | 1,918,423 | +1.18(+4.60%) |
Oct 03, 2011 | 26.80 | 26.91 | 25.64 | 25.65 | 841,728 | -1.02(-3.84%) |
Sep 30, 2011 | 26.85 | 27.26 | 26.66 | 26.67 | 935,949 | -0.54(-1.98%) |
Sep 29, 2011 | 27.52 | 27.61 | 26.61 | 27.21 | 859,289 | +0.14(+0.51%) |
Sep 28, 2011 | 27.71 | 28.06 | 27.06 | 27.07 | 1,080,811 | -0.66(-2.38%) |
Sep 27, 2011 | 27.65 | 28.11 | 27.52 | 27.73 | 1,156,351 | +0.68(+2.50%) |
Sep 26, 2011 | 26.54 | 27.06 | 25.89 | 27.06 | 919,728 | +0.82(+3.14%) |
Sep 23, 2011 | 25.91 | 26.28 | 25.70 | 26.23 | 821,631 | +0.27(+1.04%) |
Sep 22, 2011 | 25.90 | 26.14 | 25.57 | 25.96 | 1,331,068 | -0.57(-2.16%) |
Sep 21, 2011 | 27.45 | 27.54 | 26.53 | 26.53 | 975,087 | -0.90(-3.29%) |
Sep 20, 2011 | 27.76 | 28.14 | 27.42 | 27.44 | 912,553 | -0.10(-0.38%) |
Sep 19, 2011 | 27.57 | 27.71 | 27.24 | 27.54 | 592,187 | -0.49(-1.73%) |
Sep 16, 2011 | 28.05 | 28.30 | 27.59 | 28.03 | 822,706 | +0.12(+0.44%) |
Sep 15, 2011 | 27.60 | 27.91 | 27.32 | 27.91 | 693,626 | +0.56(+2.06%) |
Sep 14, 2011 | 26.99 | 27.62 | 26.50 | 27.34 | 909,748 | +0.43(+1.61%) |
Sep 13, 2011 | 26.52 | 26.95 | 26.34 | 26.91 | 672,106 | +0.43(+1.64%) |
Sep 12, 2011 | 25.88 | 26.49 | 25.77 | 26.47 | 704,849 | +0.23(+0.89%) |
Sep 09, 2011 | 26.88 | 26.99 | 26.03 | 26.24 | 820,413 | -0.90(-3.32%) |
Sep 08, 2011 | 27.22 | 27.65 | 27.02 | 27.14 | 811,795 | -0.40(-1.45%) |
Sep 07, 2011 | 26.91 | 27.56 | 26.80 | 27.54 | 1,004,064 | +1.04(+3.93%) |
Sep 06, 2011 | 26.14 | 26.56 | 25.94 | 26.50 | 1,123,244 | -0.42(-1.55%) |
Sep 02, 2011 | 27.18 | 27.52 | 26.91 | 26.92 | 1,024,876 | -0.70(-2.54%) |
Sep 01, 2011 | 27.99 | 28.41 | 27.52 | 27.62 | 1,053,088 | -0.43(-1.55%) |
Aug 31, 2011 | 27.94 | 28.33 | 27.82 | 28.05 | 809,890 | +0.25(+0.90%) |
Aug 30, 2011 | 27.45 | 27.99 | 27.26 | 27.80 | 778,853 | +0.16(+0.57%) |
Aug 29, 2011 | 27.33 | 27.65 | 27.28 | 27.65 | 713,120 | +0.56(+2.08%) |
Aug 26, 2011 | 26.27 | 27.08 | 25.94 | 27.08 | 1,403,551 | +0.62(+2.33%) |
Aug 25, 2011 | 26.80 | 26.93 | 26.21 | 26.47 | 1,770,054 | -0.28(-1.04%) |
Aug 24, 2011 | 25.98 | 26.78 | 25.93 | 26.74 | 1,133,788 | +0.65(+2.49%) |
Aug 23, 2011 | 25.19 | 26.09 | 25.09 | 26.09 | 1,442,208 | +0.92(+3.65%) |
Aug 22, 2011 | 25.44 | 25.44 | 24.93 | 25.17 | 1,170,073 | +0.33(+1.32%) |
Aug 19, 2011 | 24.71 | 25.51 | 24.67 | 24.84 | 1,054,809 | -0.18(-0.72%) |
Aug 18, 2011 | 25.60 | 25.81 | 24.83 | 25.03 | 1,586,255 | -1.54(-5.78%) |
Aug 17, 2011 | 26.47 | 26.67 | 26.29 | 26.56 | 949,690 | +0.21(+0.79%) |
Aug 16, 2011 | 26.59 | 26.63 | 26.04 | 26.35 | 1,376,138 | -0.56(-2.08%) |
Aug 15, 2011 | 26.89 | 26.92 | 26.45 | 26.92 | 891,871 | +0.21(+0.78%) |
Aug 12, 2011 | 26.71 | 26.84 | 26.14 | 26.71 | 1,061,628 | +0.28(+1.04%) |
Aug 11, 2011 | 25.62 | 26.74 | 25.60 | 26.43 | 1,956,503 | +0.94(+3.69%) |
Aug 10, 2011 | 26.03 | 26.29 | 25.45 | 25.49 | 2,623,416 | -1.11(-4.18%) |
Aug 09, 2011 | 26.90 | 26.62 | 25.12 | 26.61 | 2,817,586 | +1.00(+3.91%) |
Aug 08, 2011 | 26.90 | 26.98 | 25.60 | 25.60 | 2,488,720 | -1.90(-6.90%) |
Aug 05, 2011 | 27.70 | 27.86 | 26.61 | 27.50 | 2,669,534 | +0.13(+0.47%) |
Aug 04, 2011 | 28.38 | 28.42 | 27.34 | 27.37 | 1,645,613 | -1.41(-4.89%) |
Aug 03, 2011 | 28.53 | 28.98 | 28.05 | 28.78 | 1,217,610 | +0.25(+0.88%) |
Aug 02, 2011 | 29.14 | 29.45 | 28.53 | 28.53 | 1,581,750 | -0.88(-2.99%) |