Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.21 | 33.37 | 32.27 | 32.28 | 551,743 | -1.29(-3.84%) |
Oct 28, 2011 | 32.83 | 33.65 | 32.72 | 33.57 | 917,184 | +0.75(+2.29%) |
Oct 27, 2011 | 31.70 | 33.15 | 31.37 | 32.82 | 903,443 | +2.04(+6.63%) |
Oct 26, 2011 | 31.49 | 31.69 | 30.32 | 30.78 | 857,548 | -0.58(-1.85%) |
Oct 25, 2011 | 31.15 | 31.54 | 30.82 | 31.36 | 754,399 | -0.13(-0.41%) |
Oct 24, 2011 | 29.67 | 31.54 | 29.62 | 31.49 | 817,919 | +1.85(+6.24%) |
Oct 21, 2011 | 29.37 | 29.87 | 29.23 | 29.64 | 368,688 | +0.57(+1.96%) |
Oct 20, 2011 | 28.66 | 29.11 | 28.19 | 29.07 | 397,407 | +0.36(+1.25%) |
Oct 19, 2011 | 29.00 | 29.33 | 28.62 | 28.71 | 513,823 | -0.29(-1.00%) |
Oct 18, 2011 | 28.28 | 29.13 | 27.98 | 29.00 | 818,117 | +0.68(+2.40%) |
Oct 17, 2011 | 29.40 | 29.70 | 28.21 | 28.32 | 809,627 | -1.23(-4.16%) |
Oct 14, 2011 | 29.51 | 29.55 | 28.98 | 29.55 | 590,512 | +0.36(+1.23%) |
Oct 13, 2011 | 29.16 | 29.38 | 28.70 | 29.19 | 478,679 | -0.16(-0.55%) |
Oct 12, 2011 | 29.05 | 30.00 | 28.89 | 29.35 | 810,205 | +0.52(+1.80%) |
Oct 11, 2011 | 28.78 | 29.31 | 28.66 | 28.83 | 496,650 | -0.18(-0.62%) |
Oct 10, 2011 | 28.39 | 29.24 | 28.39 | 29.01 | 595,665 | +1.08(+3.87%) |
Oct 07, 2011 | 29.15 | 29.25 | 27.87 | 27.93 | 1,014,661 | -1.12(-3.86%) |
Oct 06, 2011 | 28.87 | 29.13 | 28.84 | 29.05 | 742,194 | +0.10(+0.35%) |
Oct 05, 2011 | 27.87 | 29.08 | 27.73 | 28.95 | 921,058 | +1.18(+4.25%) |
Oct 04, 2011 | 27.68 | 27.97 | 26.85 | 27.77 | 1,253,116 | -0.26(-0.93%) |
Oct 03, 2011 | 29.05 | 29.52 | 28.02 | 28.03 | 1,225,314 | -0.59(-2.06%) |
Sep 30, 2011 | 28.81 | 29.16 | 28.57 | 28.62 | 908,803 | -0.61(-2.09%) |
Sep 29, 2011 | 29.10 | 29.23 | 28.63 | 29.23 | 885,405 | +0.73(+2.56%) |
Sep 28, 2011 | 29.70 | 29.74 | 28.49 | 28.50 | 832,708 | -0.99(-3.36%) |
Sep 27, 2011 | 29.56 | 30.43 | 29.34 | 29.49 | 654,173 | +0.41(+1.41%) |
Sep 26, 2011 | 29.82 | 29.91 | 28.69 | 29.08 | 910,699 | -0.55(-1.86%) |
Sep 23, 2011 | 27.99 | 29.92 | 27.99 | 29.63 | 968,437 | +1.09(+3.82%) |
Sep 22, 2011 | 29.04 | 29.69 | 27.76 | 28.54 | 1,433,139 | -1.46(-4.87%) |
Sep 21, 2011 | 30.41 | 30.65 | 29.91 | 30.00 | 1,609,716 | -0.46(-1.51%) |
Sep 20, 2011 | 30.60 | 30.96 | 30.32 | 30.46 | 805,366 | +0.00(+0.00%) |
Sep 19, 2011 | 30.84 | 30.88 | 30.32 | 30.46 | 412,558 | -1.01(-3.21%) |
Sep 16, 2011 | 31.85 | 31.96 | 31.16 | 31.47 | 502,815 | -0.18(-0.57%) |
Sep 15, 2011 | 31.76 | 31.95 | 31.18 | 31.65 | 424,677 | +0.13(+0.41%) |
Sep 14, 2011 | 31.34 | 31.92 | 31.08 | 31.52 | 613,341 | +0.38(+1.22%) |
Sep 13, 2011 | 29.92 | 31.21 | 29.89 | 31.14 | 1,042,199 | +1.23(+4.11%) |
Sep 12, 2011 | 29.93 | 30.61 | 29.51 | 29.91 | 1,171,670 | -0.38(-1.25%) |
Sep 09, 2011 | 31.73 | 31.91 | 30.25 | 30.29 | 943,874 | -1.81(-5.64%) |
Sep 08, 2011 | 31.71 | 32.32 | 31.64 | 32.10 | 658,034 | +0.25(+0.78%) |
Sep 07, 2011 | 31.83 | 32.30 | 31.66 | 31.85 | 1,286,755 | +0.33(+1.05%) |
Sep 06, 2011 | 30.80 | 31.65 | 30.62 | 31.52 | 612,108 | -0.24(-0.76%) |
Sep 02, 2011 | 32.36 | 32.67 | 31.74 | 31.76 | 569,748 | -1.26(-3.82%) |
Sep 01, 2011 | 33.18 | 33.62 | 32.87 | 33.02 | 663,464 | -0.10(-0.30%) |
Aug 31, 2011 | 34.02 | 34.20 | 32.60 | 33.12 | 1,527,861 | -0.61(-1.81%) |
Aug 30, 2011 | 33.53 | 34.01 | 33.39 | 33.73 | 731,748 | +0.01(+0.03%) |
Aug 29, 2011 | 33.63 | 34.21 | 33.52 | 33.72 | 732,274 | +0.46(+1.38%) |
Aug 26, 2011 | 32.10 | 33.34 | 31.71 | 33.26 | 565,557 | +0.93(+2.88%) |
Aug 25, 2011 | 33.10 | 33.14 | 32.02 | 32.33 | 762,719 | -0.61(-1.85%) |
Aug 24, 2011 | 32.82 | 33.13 | 32.39 | 32.94 | 781,027 | -0.04(-0.12%) |
Aug 23, 2011 | 31.24 | 32.98 | 31.06 | 32.98 | 1,371,168 | +1.94(+6.25%) |
Aug 22, 2011 | 32.18 | 32.18 | 30.38 | 31.04 | 948,576 | -0.50(-1.59%) |
Aug 19, 2011 | 31.32 | 32.21 | 31.14 | 31.54 | 930,146 | -0.11(-0.35%) |
Aug 18, 2011 | 32.60 | 32.99 | 31.36 | 31.65 | 1,763,412 | -1.92(-5.72%) |
Aug 17, 2011 | 33.71 | 34.31 | 33.05 | 33.57 | 1,152,602 | -0.05(-0.15%) |
Aug 16, 2011 | 32.84 | 34.34 | 32.51 | 33.62 | 2,227,312 | +0.93(+2.84%) |
Aug 15, 2011 | 31.05 | 33.25 | 31.00 | 32.69 | 1,482,213 | +1.85(+6.00%) |
Aug 12, 2011 | 31.17 | 31.49 | 30.77 | 30.84 | 667,056 | -0.13(-0.42%) |
Aug 11, 2011 | 29.94 | 31.23 | 29.50 | 30.97 | 663,062 | +1.12(+3.75%) |
Aug 10, 2011 | 30.70 | 31.11 | 29.83 | 29.85 | 1,789,416 | -1.14(-3.68%) |
Aug 09, 2011 | 31.92 | 31.15 | 28.88 | 30.99 | 3,906,943 | +2.17(+7.53%) |
Aug 08, 2011 | 31.92 | 32.17 | 28.79 | 28.82 | 1,991,865 | -3.97(-12.11%) |
Aug 05, 2011 | 34.29 | 34.75 | 32.48 | 32.79 | 1,725,732 | -1.27(-3.73%) |
Aug 04, 2011 | 35.37 | 35.56 | 33.97 | 34.06 | 2,235,832 | -1.72(-4.81%) |
Aug 03, 2011 | 38.56 | 38.68 | 35.43 | 35.78 | 3,500,098 | -1.82(-4.84%) |
Aug 02, 2011 | 38.42 | 38.79 | 37.43 | 37.60 | 1,106,837 | -0.94(-2.44%) |