Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.28 | 31.30 | 30.63 | 30.66 | 492,129 | -1.23(-3.85%) |
Oct 28, 2011 | 32.05 | 32.06 | 31.74 | 31.89 | 509,450 | -0.34(-1.06%) |
Oct 27, 2011 | 31.64 | 32.37 | 31.55 | 32.23 | 1,179,571 | +1.05(+3.37%) |
Oct 26, 2011 | 30.85 | 31.19 | 30.63 | 31.18 | 427,033 | +0.54(+1.78%) |
Oct 25, 2011 | 31.42 | 31.42 | 30.60 | 30.63 | 277,865 | -0.81(-2.58%) |
Oct 24, 2011 | 31.27 | 31.50 | 31.23 | 31.44 | 374,406 | -0.04(-0.12%) |
Oct 21, 2011 | 31.31 | 31.48 | 31.20 | 31.48 | 310,046 | +0.32(+1.04%) |
Oct 20, 2011 | 31.12 | 31.23 | 30.81 | 31.16 | 405,743 | +0.21(+0.69%) |
Oct 19, 2011 | 31.09 | 31.20 | 30.79 | 30.95 | 336,935 | +0.01(+0.03%) |
Oct 18, 2011 | 30.68 | 31.16 | 30.51 | 30.94 | 1,016,647 | +0.19(+0.63%) |
Oct 17, 2011 | 31.17 | 31.19 | 30.72 | 30.74 | 858,087 | -0.54(-1.74%) |
Oct 14, 2011 | 31.31 | 31.36 | 31.11 | 31.29 | 518,298 | +0.45(+1.47%) |
Oct 13, 2011 | 30.99 | 31.00 | 30.57 | 30.83 | 411,535 | -0.30(-0.98%) |
Oct 12, 2011 | 31.11 | 31.40 | 30.98 | 31.14 | 735,843 | +0.45(+1.47%) |
Oct 11, 2011 | 30.40 | 30.76 | 30.40 | 30.69 | 345,884 | +0.09(+0.30%) |
Oct 10, 2011 | 30.53 | 30.80 | 30.52 | 30.59 | 365,204 | +0.42(+1.41%) |
Oct 07, 2011 | 30.30 | 30.51 | 29.99 | 30.17 | 701,344 | +0.23(+0.77%) |
Oct 06, 2011 | 29.72 | 29.94 | 29.71 | 29.94 | 1,037,580 | +0.54(+1.82%) |
Oct 05, 2011 | 29.34 | 29.57 | 29.30 | 29.40 | 1,235,500 | +0.20(+0.70%) |
Oct 04, 2011 | 28.70 | 29.20 | 28.55 | 29.20 | 865,368 | +0.35(+1.22%) |
Oct 03, 2011 | 29.30 | 29.50 | 28.84 | 28.85 | 930,685 | -0.81(-2.74%) |
Sep 30, 2011 | 29.87 | 30.11 | 29.64 | 29.66 | 726,131 | -0.75(-2.46%) |
Sep 29, 2011 | 30.47 | 30.61 | 30.18 | 30.41 | 576,906 | -0.23(-0.75%) |
Sep 28, 2011 | 30.68 | 30.96 | 30.61 | 30.64 | 898,597 | +0.01(+0.03%) |
Sep 27, 2011 | 30.72 | 30.83 | 30.58 | 30.63 | 1,055,400 | +0.48(+1.59%) |
Sep 26, 2011 | 29.87 | 30.23 | 29.76 | 30.15 | 949,846 | +0.49(+1.65%) |
Sep 23, 2011 | 29.14 | 29.69 | 29.09 | 29.66 | 950,652 | +0.51(+1.74%) |
Sep 22, 2011 | 29.60 | 29.63 | 28.96 | 29.16 | 2,352,115 | -1.17(-3.86%) |
Sep 21, 2011 | 31.40 | 31.50 | 30.27 | 30.33 | 1,611,040 | -1.01(-3.24%) |
Sep 20, 2011 | 31.48 | 31.55 | 31.33 | 31.34 | 314,458 | -0.15(-0.47%) |
Sep 19, 2011 | 31.55 | 31.55 | 31.25 | 31.49 | 466,441 | -0.63(-1.95%) |
Sep 16, 2011 | 32.38 | 32.38 | 32.02 | 32.12 | 695,792 | -0.21(-0.66%) |
Sep 15, 2011 | 32.17 | 32.34 | 32.03 | 32.33 | 587,097 | +0.49(+1.54%) |
Sep 14, 2011 | 32.16 | 32.21 | 31.77 | 31.84 | 1,292,758 | -0.27(-0.83%) |
Sep 13, 2011 | 31.75 | 32.11 | 31.72 | 32.11 | 863,242 | +0.45(+1.43%) |
Sep 12, 2011 | 31.73 | 31.84 | 31.54 | 31.66 | 456,760 | -0.03(-0.09%) |
Sep 09, 2011 | 32.03 | 32.10 | 31.55 | 31.68 | 811,886 | -0.35(-1.09%) |
Sep 08, 2011 | 32.09 | 32.37 | 32.00 | 32.03 | 382,610 | -0.28(-0.86%) |
Sep 07, 2011 | 32.14 | 32.38 | 32.09 | 32.31 | 812,120 | +0.56(+1.77%) |
Sep 06, 2011 | 31.52 | 31.80 | 31.37 | 31.75 | 1,185,308 | -0.33(-1.02%) |
Sep 02, 2011 | 32.39 | 32.63 | 32.06 | 32.07 | 748,512 | -1.09(-3.30%) |
Sep 01, 2011 | 33.62 | 34.01 | 33.15 | 33.17 | 493,266 | -0.66(-1.96%) |
Aug 31, 2011 | 33.34 | 33.83 | 33.29 | 33.83 | 646,836 | +0.48(+1.44%) |
Aug 30, 2011 | 33.44 | 33.48 | 33.19 | 33.35 | 597,555 | -0.53(-1.55%) |
Aug 29, 2011 | 33.98 | 34.02 | 33.78 | 33.88 | 285,829 | +0.45(+1.35%) |
Aug 26, 2011 | 33.37 | 33.79 | 33.20 | 33.43 | 679,813 | -0.35(-1.04%) |
Aug 25, 2011 | 34.03 | 34.09 | 33.63 | 33.78 | 554,182 | -0.36(-1.05%) |
Aug 24, 2011 | 33.22 | 34.17 | 33.20 | 34.14 | 890,134 | +0.97(+2.92%) |
Aug 23, 2011 | 33.09 | 33.19 | 32.67 | 33.17 | 545,611 | +0.42(+1.30%) |
Aug 22, 2011 | 32.88 | 32.90 | 32.64 | 32.74 | 822,738 | +0.07(+0.23%) |
Aug 19, 2011 | 32.82 | 32.95 | 32.60 | 32.67 | 1,102,531 | -0.24(-0.73%) |
Aug 18, 2011 | 33.02 | 33.22 | 32.38 | 32.91 | 1,342,232 | -0.72(-2.14%) |
Aug 17, 2011 | 34.19 | 34.34 | 33.60 | 33.63 | 268,747 | -0.56(-1.65%) |
Aug 16, 2011 | 34.74 | 34.74 | 34.07 | 34.19 | 502,460 | -0.56(-1.62%) |
Aug 15, 2011 | 34.65 | 34.79 | 34.47 | 34.76 | 385,872 | +0.32(+0.94%) |
Aug 12, 2011 | 34.80 | 34.92 | 34.39 | 34.43 | 485,500 | -0.66(-1.87%) |
Aug 11, 2011 | 33.92 | 35.24 | 33.78 | 35.09 | 1,617,183 | +1.69(+5.06%) |
Aug 10, 2011 | 33.85 | 34.04 | 33.37 | 33.40 | 1,308,172 | -1.01(-2.95%) |
Aug 09, 2011 | 34.79 | 34.93 | 33.30 | 34.41 | 2,475,238 | -0.14(-0.40%) |
Aug 08, 2011 | 35.36 | 35.43 | 34.47 | 34.55 | 1,033,001 | -1.12(-3.13%) |
Aug 05, 2011 | 35.29 | 35.68 | 34.61 | 35.67 | 1,363,251 | +1.01(+2.90%) |
Aug 04, 2011 | 35.67 | 35.71 | 34.66 | 34.66 | 1,633,161 | -1.25(-3.47%) |
Aug 03, 2011 | 35.98 | 36.03 | 35.31 | 35.91 | 1,115,554 | -0.08(-0.23%) |
Aug 02, 2011 | 36.85 | 36.94 | 35.96 | 35.99 | 3,647,999 | -1.06(-2.86%) |