Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.69 | 30.95 | 29.98 | 30.04 | 266,084 | -1.38(-4.38%) |
Oct 28, 2011 | 31.13 | 31.59 | 31.00 | 31.42 | 246,485 | +1.18(+3.89%) |
Oct 27, 2011 | 30.40 | 30.40 | 29.78 | 30.24 | 212,849 | +0.22(+0.74%) |
Oct 26, 2011 | 30.23 | 30.29 | 29.62 | 30.02 | 175,490 | +0.17(+0.55%) |
Oct 25, 2011 | 29.93 | 30.14 | 29.59 | 29.85 | 187,800 | -0.06(-0.19%) |
Oct 24, 2011 | 29.59 | 29.95 | 29.55 | 29.91 | 161,110 | -0.02(-0.08%) |
Oct 21, 2011 | 29.57 | 29.96 | 29.56 | 29.93 | 167,726 | +1.05(+3.62%) |
Oct 20, 2011 | 29.06 | 29.07 | 28.55 | 28.89 | 167,678 | +0.06(+0.22%) |
Oct 19, 2011 | 29.12 | 29.31 | 28.74 | 28.83 | 195,813 | -0.45(-1.54%) |
Oct 18, 2011 | 28.94 | 29.55 | 28.71 | 29.28 | 246,238 | +1.05(+3.71%) |
Oct 17, 2011 | 28.61 | 28.68 | 28.18 | 28.23 | 140,668 | -1.14(-3.87%) |
Oct 14, 2011 | 29.14 | 29.39 | 29.05 | 29.37 | 132,111 | +0.73(+2.55%) |
Oct 13, 2011 | 28.38 | 28.74 | 28.06 | 28.64 | 155,825 | +0.26(+0.93%) |
Oct 12, 2011 | 28.28 | 28.53 | 28.04 | 28.37 | 167,046 | -0.03(-0.12%) |
Oct 11, 2011 | 28.02 | 28.48 | 27.98 | 28.41 | 166,095 | +0.56(+2.02%) |
Oct 10, 2011 | 27.62 | 27.96 | 27.56 | 27.84 | 146,154 | +0.79(+2.92%) |
Oct 07, 2011 | 27.27 | 27.40 | 26.93 | 27.05 | 263,219 | -0.39(-1.43%) |
Oct 06, 2011 | 26.56 | 27.45 | 26.56 | 27.45 | 215,364 | +0.23(+0.85%) |
Oct 05, 2011 | 27.19 | 27.34 | 26.94 | 27.22 | 208,917 | -0.26(-0.95%) |
Oct 04, 2011 | 27.24 | 27.51 | 26.84 | 27.48 | 235,331 | +0.63(+2.34%) |
Oct 03, 2011 | 27.28 | 27.73 | 26.76 | 26.85 | 332,338 | -1.06(-3.79%) |
Sep 30, 2011 | 27.94 | 28.50 | 27.83 | 27.91 | 277,439 | -0.26(-0.91%) |
Sep 29, 2011 | 29.06 | 29.08 | 27.89 | 28.16 | 482,898 | -0.52(-1.80%) |
Sep 28, 2011 | 29.19 | 29.28 | 28.59 | 28.68 | 282,448 | +0.06(+0.22%) |
Sep 27, 2011 | 28.89 | 29.07 | 28.44 | 28.62 | 287,973 | -0.64(-2.19%) |
Sep 26, 2011 | 28.93 | 29.29 | 28.48 | 29.26 | 284,086 | +1.16(+4.13%) |
Sep 23, 2011 | 27.32 | 28.18 | 27.30 | 28.10 | 170,950 | +0.66(+2.41%) |
Sep 22, 2011 | 28.12 | 28.17 | 27.27 | 27.43 | 217,188 | -1.23(-4.28%) |
Sep 21, 2011 | 29.03 | 29.31 | 28.66 | 28.66 | 410,942 | -0.46(-1.59%) |
Sep 20, 2011 | 29.23 | 29.63 | 29.07 | 29.12 | 170,483 | +0.28(+0.96%) |
Sep 19, 2011 | 28.25 | 28.98 | 28.14 | 28.85 | 152,763 | -0.51(-1.73%) |
Sep 16, 2011 | 28.86 | 29.49 | 28.83 | 29.36 | 787,666 | +0.44(+1.53%) |
Sep 15, 2011 | 28.60 | 28.93 | 28.51 | 28.91 | 434,200 | +0.49(+1.72%) |
Sep 14, 2011 | 27.82 | 28.67 | 27.38 | 28.43 | 211,927 | +0.88(+3.18%) |
Sep 13, 2011 | 27.38 | 27.88 | 27.19 | 27.55 | 132,479 | +0.06(+0.21%) |
Sep 12, 2011 | 27.04 | 27.49 | 26.96 | 27.49 | 154,382 | +0.25(+0.91%) |
Sep 09, 2011 | 27.78 | 27.79 | 27.17 | 27.24 | 333,064 | -0.90(-3.19%) |
Sep 08, 2011 | 28.23 | 28.70 | 28.10 | 28.14 | 154,917 | -0.92(-3.17%) |
Sep 07, 2011 | 28.65 | 29.09 | 28.60 | 29.06 | 140,475 | +0.91(+3.24%) |
Sep 06, 2011 | 27.79 | 28.19 | 27.67 | 28.15 | 241,691 | +0.30(+1.07%) |
Sep 02, 2011 | 27.83 | 28.22 | 27.77 | 27.85 | 333,645 | +0.04(+0.13%) |
Sep 01, 2011 | 27.99 | 28.22 | 27.77 | 27.81 | 174,384 | -0.31(-1.10%) |
Aug 31, 2011 | 27.84 | 28.33 | 27.83 | 28.12 | 289,526 | +0.51(+1.86%) |
Aug 30, 2011 | 27.34 | 27.71 | 27.20 | 27.61 | 426,427 | -0.39(-1.39%) |
Aug 29, 2011 | 27.81 | 28.07 | 27.75 | 28.00 | 240,258 | +0.15(+0.53%) |
Aug 26, 2011 | 27.17 | 27.89 | 26.92 | 27.85 | 318,886 | +0.94(+3.49%) |
Aug 25, 2011 | 27.27 | 27.40 | 26.60 | 26.91 | 386,507 | -1.19(-4.22%) |
Aug 24, 2011 | 28.27 | 28.52 | 27.73 | 28.10 | 257,888 | -0.82(-2.84%) |
Aug 23, 2011 | 28.50 | 28.92 | 28.30 | 28.92 | 125,277 | +1.02(+3.66%) |
Aug 22, 2011 | 28.37 | 28.37 | 27.79 | 27.90 | 177,484 | +0.36(+1.32%) |
Aug 19, 2011 | 27.27 | 28.03 | 27.25 | 27.54 | 458,662 | -0.35(-1.24%) |
Aug 18, 2011 | 28.07 | 28.11 | 27.45 | 27.88 | 255,656 | -0.91(-3.17%) |
Aug 17, 2011 | 29.10 | 29.30 | 28.59 | 28.80 | 146,297 | -0.01(-0.04%) |
Aug 16, 2011 | 28.81 | 29.24 | 28.65 | 28.81 | 178,679 | -0.31(-1.08%) |
Aug 15, 2011 | 29.19 | 29.28 | 28.87 | 29.12 | 198,697 | +0.86(+3.03%) |
Aug 12, 2011 | 28.19 | 28.46 | 28.02 | 28.27 | 254,800 | +0.41(+1.47%) |
Aug 11, 2011 | 27.29 | 28.15 | 27.17 | 27.86 | 366,712 | +0.79(+2.90%) |
Aug 10, 2011 | 28.00 | 28.00 | 26.98 | 27.07 | 516,637 | -0.39(-1.41%) |
Aug 09, 2011 | 27.66 | 27.53 | 26.08 | 27.46 | 500,326 | +0.93(+3.52%) |
Aug 08, 2011 | 27.66 | 27.91 | 26.36 | 26.53 | 614,971 | -2.07(-7.23%) |
Aug 05, 2011 | 29.05 | 29.08 | 28.12 | 28.60 | 715,739 | -0.25(-0.86%) |
Aug 04, 2011 | 29.60 | 29.72 | 28.78 | 28.84 | 561,155 | -1.52(-5.01%) |
Aug 03, 2011 | 30.00 | 30.39 | 29.63 | 30.36 | 322,687 | +0.26(+0.88%) |
Aug 02, 2011 | 30.62 | 30.69 | 29.99 | 30.10 | 341,905 | -0.75(-2.42%) |