Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.68 | 29.95 | 28.89 | 28.90 | 531,720 | -1.30(-4.30%) |
Oct 28, 2011 | 30.29 | 30.66 | 29.79 | 30.20 | 725,161 | -0.43(-1.40%) |
Oct 27, 2011 | 30.06 | 30.96 | 29.69 | 30.63 | 856,005 | +1.23(+4.18%) |
Oct 26, 2011 | 29.48 | 29.59 | 28.53 | 29.40 | 681,646 | +0.35(+1.20%) |
Oct 25, 2011 | 29.34 | 29.64 | 28.93 | 29.05 | 773,751 | -0.52(-1.76%) |
Oct 24, 2011 | 28.28 | 29.69 | 28.24 | 29.57 | 836,871 | +1.29(+4.56%) |
Oct 21, 2011 | 28.18 | 28.66 | 27.80 | 28.28 | 683,112 | +0.68(+2.46%) |
Oct 20, 2011 | 27.89 | 28.26 | 27.11 | 27.60 | 596,403 | -0.26(-0.93%) |
Oct 19, 2011 | 28.12 | 28.55 | 27.72 | 27.86 | 467,086 | -0.24(-0.85%) |
Oct 18, 2011 | 27.99 | 28.36 | 27.37 | 28.10 | 734,506 | +0.11(+0.39%) |
Oct 17, 2011 | 28.91 | 29.08 | 27.86 | 27.99 | 502,752 | -1.02(-3.52%) |
Oct 14, 2011 | 28.56 | 29.24 | 28.32 | 29.01 | 574,749 | +0.82(+2.91%) |
Oct 13, 2011 | 28.79 | 29.26 | 27.77 | 28.19 | 967,946 | -0.59(-2.05%) |
Oct 12, 2011 | 28.88 | 29.03 | 28.22 | 28.78 | 798,503 | +0.07(+0.24%) |
Oct 11, 2011 | 28.49 | 28.79 | 28.00 | 28.71 | 471,647 | +0.10(+0.35%) |
Oct 10, 2011 | 28.68 | 28.88 | 28.17 | 28.61 | 631,313 | +0.42(+1.49%) |
Oct 07, 2011 | 28.63 | 29.37 | 27.96 | 28.19 | 710,424 | -0.17(-0.60%) |
Oct 06, 2011 | 28.00 | 28.40 | 27.30 | 28.36 | 640,218 | +0.93(+3.39%) |
Oct 05, 2011 | 27.38 | 27.83 | 26.80 | 27.43 | 630,352 | +0.07(+0.26%) |
Oct 04, 2011 | 25.10 | 27.43 | 24.99 | 27.36 | 1,022,129 | +2.02(+7.97%) |
Oct 03, 2011 | 26.77 | 27.19 | 25.33 | 25.34 | 1,044,625 | -1.73(-6.39%) |
Sep 30, 2011 | 27.33 | 28.01 | 27.02 | 27.07 | 868,747 | -0.77(-2.77%) |
Sep 29, 2011 | 27.77 | 28.30 | 26.63 | 27.84 | 733,917 | +0.64(+2.35%) |
Sep 28, 2011 | 27.89 | 28.14 | 27.18 | 27.20 | 879,659 | -0.71(-2.54%) |
Sep 27, 2011 | 27.43 | 28.36 | 27.12 | 27.91 | 1,017,475 | +0.99(+3.68%) |
Sep 26, 2011 | 26.57 | 27.07 | 25.71 | 26.92 | 896,681 | +0.63(+2.40%) |
Sep 23, 2011 | 24.87 | 26.34 | 24.44 | 26.29 | 893,468 | +1.43(+5.75%) |
Sep 22, 2011 | 24.42 | 25.25 | 24.00 | 24.86 | 884,613 | -0.37(-1.47%) |
Sep 21, 2011 | 26.46 | 27.35 | 25.18 | 25.23 | 804,096 | -1.25(-4.72%) |
Sep 20, 2011 | 27.22 | 27.26 | 26.46 | 26.48 | 738,402 | -0.53(-1.96%) |
Sep 19, 2011 | 26.69 | 27.33 | 26.34 | 27.01 | 472,514 | -0.21(-0.77%) |
Sep 16, 2011 | 27.28 | 27.98 | 26.55 | 27.22 | 1,366,618 | -0.08(-0.29%) |
Sep 15, 2011 | 27.50 | 27.87 | 26.66 | 27.30 | 1,308,591 | -0.86(-3.05%) |
Sep 14, 2011 | 27.88 | 28.43 | 27.26 | 28.16 | 818,239 | +0.66(+2.40%) |
Sep 13, 2011 | 27.22 | 28.25 | 26.51 | 27.50 | 701,819 | +0.40(+1.48%) |
Sep 12, 2011 | 26.37 | 27.10 | 26.16 | 27.10 | 430,933 | +0.30(+1.12%) |
Sep 09, 2011 | 27.20 | 27.82 | 26.52 | 26.80 | 842,780 | -0.58(-2.12%) |
Sep 08, 2011 | 27.74 | 28.31 | 27.28 | 27.38 | 399,658 | -0.59(-2.11%) |
Sep 07, 2011 | 27.05 | 28.03 | 26.94 | 27.97 | 475,137 | +1.35(+5.07%) |
Sep 06, 2011 | 25.77 | 26.71 | 25.59 | 26.62 | 538,544 | +0.09(+0.34%) |
Sep 02, 2011 | 26.93 | 27.34 | 26.46 | 26.53 | 582,370 | -1.09(-3.95%) |
Sep 01, 2011 | 28.58 | 28.80 | 27.53 | 27.62 | 509,295 | -0.80(-2.81%) |
Aug 31, 2011 | 28.71 | 29.25 | 28.21 | 28.42 | 534,589 | -0.06(-0.21%) |
Aug 30, 2011 | 28.42 | 28.64 | 27.92 | 28.48 | 474,097 | -0.05(-0.18%) |
Aug 29, 2011 | 27.78 | 28.58 | 27.50 | 28.53 | 542,245 | +1.06(+3.86%) |
Aug 26, 2011 | 26.13 | 27.77 | 25.88 | 27.47 | 702,871 | +1.08(+4.09%) |
Aug 25, 2011 | 27.58 | 27.89 | 26.24 | 26.39 | 394,587 | -0.91(-3.33%) |
Aug 24, 2011 | 27.10 | 27.80 | 26.65 | 27.30 | 401,838 | -0.01(-0.04%) |
Aug 23, 2011 | 25.77 | 27.35 | 25.50 | 27.31 | 888,010 | +1.59(+6.18%) |
Aug 22, 2011 | 25.93 | 25.98 | 25.30 | 25.72 | 572,598 | +0.56(+2.23%) |
Aug 19, 2011 | 24.96 | 25.76 | 24.29 | 25.16 | 861,868 | -0.11(-0.44%) |
Aug 18, 2011 | 25.98 | 25.99 | 25.09 | 25.27 | 847,638 | -1.20(-4.53%) |
Aug 17, 2011 | 27.30 | 27.76 | 26.09 | 26.47 | 480,355 | -0.56(-2.07%) |
Aug 16, 2011 | 26.79 | 27.31 | 26.47 | 27.03 | 710,409 | -0.01(-0.04%) |
Aug 15, 2011 | 26.79 | 27.08 | 26.32 | 27.04 | 641,480 | +0.54(+2.04%) |
Aug 12, 2011 | 27.11 | 27.36 | 25.96 | 26.50 | 637,233 | -0.48(-1.78%) |
Aug 11, 2011 | 25.62 | 27.35 | 25.11 | 26.98 | 823,030 | +1.48(+5.80%) |
Aug 10, 2011 | 26.22 | 26.78 | 25.47 | 25.50 | 834,044 | -1.54(-5.70%) |
Aug 09, 2011 | 26.00 | 27.06 | 24.97 | 27.04 | 1,673,748 | +1.36(+5.30%) |
Aug 08, 2011 | 27.38 | 28.46 | 25.62 | 25.68 | 1,620,518 | -2.96(-10.34%) |
Aug 05, 2011 | 29.54 | 29.87 | 27.44 | 28.64 | 1,775,694 | -0.53(-1.82%) |
Aug 04, 2011 | 31.23 | 31.75 | 29.17 | 29.17 | 1,464,910 | -2.30(-7.31%) |
Aug 03, 2011 | 30.91 | 31.62 | 30.54 | 31.47 | 714,526 | +0.47(+1.52%) |
Aug 02, 2011 | 32.40 | 32.57 | 30.96 | 31.00 | 570,702 | -1.63(-5.00%) |