Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.87 | 33.87 | 32.98 | 33.03 | 86,300 | -1.01(-2.97%) |
Oct 28, 2011 | 33.94 | 34.28 | 33.74 | 34.04 | 130,143 | +0.10(+0.29%) |
Oct 27, 2011 | 33.44 | 34.07 | 33.26 | 33.94 | 293,356 | +1.35(+4.14%) |
Oct 26, 2011 | 33.00 | 33.00 | 31.93 | 32.59 | 148,820 | -0.03(-0.09%) |
Oct 25, 2011 | 32.34 | 32.90 | 32.07 | 32.62 | 149,160 | -0.06(-0.18%) |
Oct 24, 2011 | 32.35 | 32.73 | 31.89 | 32.68 | 161,837 | +0.70(+2.19%) |
Oct 21, 2011 | 31.77 | 32.10 | 31.18 | 31.98 | 192,423 | +0.85(+2.73%) |
Oct 20, 2011 | 30.43 | 31.17 | 30.17 | 31.13 | 188,347 | +0.65(+2.13%) |
Oct 19, 2011 | 29.74 | 30.95 | 29.38 | 30.48 | 212,873 | +0.73(+2.45%) |
Oct 18, 2011 | 29.22 | 29.90 | 28.55 | 29.75 | 244,769 | +0.70(+2.41%) |
Oct 17, 2011 | 29.78 | 29.78 | 28.80 | 29.05 | 137,787 | -1.06(-3.52%) |
Oct 14, 2011 | 30.22 | 30.40 | 29.78 | 30.11 | 66,502 | +0.22(+0.74%) |
Oct 13, 2011 | 30.07 | 30.38 | 29.66 | 29.89 | 92,581 | -0.46(-1.52%) |
Oct 12, 2011 | 30.48 | 30.48 | 30.04 | 30.35 | 140,870 | +0.03(+0.10%) |
Oct 11, 2011 | 30.01 | 30.35 | 29.79 | 30.32 | 113,548 | +0.02(+0.07%) |
Oct 10, 2011 | 30.60 | 30.89 | 29.93 | 30.30 | 128,708 | +0.29(+0.97%) |
Oct 07, 2011 | 29.72 | 30.59 | 29.28 | 30.01 | 210,921 | +0.47(+1.59%) |
Oct 06, 2011 | 29.46 | 29.76 | 29.14 | 29.54 | 112,020 | +0.37(+1.27%) |
Oct 05, 2011 | 28.58 | 29.34 | 28.27 | 29.17 | 77,273 | +0.58(+2.03%) |
Oct 04, 2011 | 27.44 | 28.61 | 26.83 | 28.59 | 166,175 | +0.86(+3.10%) |
Oct 03, 2011 | 28.11 | 28.58 | 27.40 | 27.73 | 244,610 | -0.42(-1.49%) |
Sep 30, 2011 | 28.25 | 28.85 | 28.10 | 28.15 | 116,013 | -0.54(-1.88%) |
Sep 29, 2011 | 28.34 | 28.98 | 27.97 | 28.69 | 144,193 | +0.89(+3.20%) |
Sep 28, 2011 | 29.43 | 29.52 | 27.80 | 27.80 | 156,994 | -1.61(-5.47%) |
Sep 27, 2011 | 29.48 | 30.16 | 28.85 | 29.41 | 191,366 | +0.65(+2.26%) |
Sep 26, 2011 | 27.09 | 28.79 | 26.97 | 28.76 | 141,876 | +1.83(+6.80%) |
Sep 23, 2011 | 27.06 | 27.33 | 26.43 | 26.93 | 143,037 | +0.02(+0.07%) |
Sep 22, 2011 | 27.00 | 27.65 | 26.52 | 26.91 | 315,019 | -0.93(-3.34%) |
Sep 21, 2011 | 29.29 | 29.33 | 27.81 | 27.84 | 131,422 | -1.40(-4.79%) |
Sep 20, 2011 | 29.77 | 30.11 | 29.09 | 29.24 | 180,305 | -0.44(-1.48%) |
Sep 19, 2011 | 29.50 | 29.92 | 29.01 | 29.68 | 144,903 | -0.31(-1.03%) |
Sep 16, 2011 | 30.02 | 30.20 | 29.51 | 29.99 | 756,791 | +0.04(+0.13%) |
Sep 15, 2011 | 29.36 | 29.99 | 29.09 | 29.95 | 227,634 | +0.85(+2.92%) |
Sep 14, 2011 | 28.98 | 29.40 | 28.14 | 29.10 | 166,738 | +0.34(+1.18%) |
Sep 13, 2011 | 28.59 | 29.22 | 28.20 | 28.76 | 200,197 | +0.24(+0.84%) |
Sep 12, 2011 | 27.51 | 28.55 | 27.51 | 28.52 | 333,919 | +0.61(+2.19%) |
Sep 09, 2011 | 27.79 | 28.21 | 27.02 | 27.91 | 600,272 | -0.20(-0.71%) |
Sep 08, 2011 | 29.06 | 29.76 | 27.31 | 28.11 | 754,041 | -1.88(-6.27%) |
Sep 07, 2011 | 28.77 | 30.46 | 28.42 | 29.99 | 498,378 | +1.75(+6.20%) |
Sep 06, 2011 | 27.45 | 28.49 | 27.19 | 28.24 | 242,143 | -0.19(-0.67%) |
Sep 02, 2011 | 28.73 | 29.30 | 27.78 | 28.43 | 235,967 | -1.07(-3.63%) |
Sep 01, 2011 | 28.66 | 30.15 | 28.66 | 29.50 | 355,566 | +0.84(+2.93%) |
Aug 31, 2011 | 29.01 | 29.40 | 28.27 | 28.66 | 131,658 | -0.16(-0.56%) |
Aug 30, 2011 | 28.88 | 28.95 | 28.17 | 28.82 | 116,540 | -0.12(-0.41%) |
Aug 29, 2011 | 28.12 | 29.18 | 27.80 | 28.94 | 142,538 | +1.21(+4.36%) |
Aug 26, 2011 | 27.00 | 27.92 | 26.48 | 27.73 | 100,969 | +0.55(+2.02%) |
Aug 25, 2011 | 28.52 | 28.52 | 26.70 | 27.18 | 485,430 | -1.10(-3.89%) |
Aug 24, 2011 | 26.98 | 28.41 | 26.93 | 28.28 | 256,318 | +1.20(+4.43%) |
Aug 23, 2011 | 25.75 | 27.14 | 25.32 | 27.08 | 184,349 | +1.44(+5.62%) |
Aug 22, 2011 | 25.75 | 25.99 | 25.27 | 25.64 | 248,944 | +0.56(+2.23%) |
Aug 19, 2011 | 24.60 | 25.39 | 24.54 | 25.08 | 320,546 | +0.03(+0.12%) |
Aug 18, 2011 | 26.24 | 26.30 | 24.80 | 25.05 | 242,233 | -1.82(-6.77%) |
Aug 17, 2011 | 27.27 | 27.37 | 26.81 | 26.87 | 173,246 | -0.19(-0.70%) |
Aug 16, 2011 | 27.87 | 28.84 | 26.77 | 27.06 | 573,728 | +0.03(+0.12%) |
Aug 15, 2011 | 26.24 | 27.08 | 26.16 | 27.03 | 124,917 | +0.87(+3.32%) |
Aug 12, 2011 | 26.24 | 26.65 | 25.75 | 26.16 | 96,790 | +0.06(+0.23%) |
Aug 11, 2011 | 24.81 | 26.45 | 24.62 | 26.10 | 251,952 | +1.30(+5.24%) |
Aug 10, 2011 | 26.01 | 26.20 | 24.72 | 24.80 | 354,255 | -1.81(-6.80%) |
Aug 09, 2011 | 26.27 | 26.69 | 24.01 | 26.61 | 402,913 | +2.41(+9.96%) |
Aug 08, 2011 | 26.60 | 27.61 | 24.17 | 24.20 | 533,759 | -3.35(-12.16%) |
Aug 05, 2011 | 28.40 | 28.67 | 26.27 | 27.55 | 593,005 | -0.67(-2.37%) |
Aug 04, 2011 | 29.48 | 30.00 | 27.89 | 28.22 | 522,874 | -1.65(-5.52%) |
Aug 03, 2011 | 29.69 | 29.93 | 29.03 | 29.87 | 469,795 | +1.77(+6.30%) |
Aug 02, 2011 | 28.75 | 29.15 | 28.07 | 28.10 | 222,103 | -0.68(-2.36%) |