Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.17 | 35.17 | 33.86 | 34.42 | 1,305,356 | -1.40(-3.91%) |
Oct 28, 2011 | 35.58 | 36.37 | 35.09 | 35.82 | 827,721 | +0.08(+0.22%) |
Oct 27, 2011 | 34.58 | 36.38 | 33.04 | 35.75 | 1,059,566 | +3.55(+11.03%) |
Oct 26, 2011 | 32.41 | 32.58 | 30.92 | 32.19 | 861,144 | +0.59(+1.87%) |
Oct 25, 2011 | 32.69 | 32.69 | 31.51 | 31.60 | 520,935 | -1.42(-4.29%) |
Oct 24, 2011 | 31.84 | 33.35 | 31.84 | 33.02 | 596,494 | +1.46(+4.64%) |
Oct 21, 2011 | 31.26 | 31.88 | 30.84 | 31.56 | 384,309 | +0.86(+2.79%) |
Oct 20, 2011 | 30.08 | 30.79 | 29.43 | 30.70 | 575,296 | +0.55(+1.81%) |
Oct 19, 2011 | 30.68 | 30.86 | 30.01 | 30.15 | 736,104 | -0.65(-2.12%) |
Oct 18, 2011 | 29.45 | 31.00 | 29.27 | 30.81 | 1,240,087 | +1.20(+4.05%) |
Oct 17, 2011 | 30.78 | 30.84 | 29.48 | 29.61 | 502,253 | -1.39(-4.50%) |
Oct 14, 2011 | 31.03 | 31.21 | 30.35 | 31.00 | 484,497 | +0.53(+1.74%) |
Oct 13, 2011 | 30.20 | 30.78 | 29.51 | 30.47 | 562,527 | -0.09(-0.31%) |
Oct 12, 2011 | 29.94 | 31.14 | 29.85 | 30.57 | 734,634 | +0.97(+3.26%) |
Oct 11, 2011 | 29.20 | 29.97 | 28.95 | 29.60 | 397,272 | +0.02(+0.05%) |
Oct 10, 2011 | 28.99 | 29.59 | 28.88 | 29.59 | 398,849 | +1.46(+5.21%) |
Oct 07, 2011 | 29.25 | 29.37 | 27.64 | 28.12 | 638,559 | -0.92(-3.17%) |
Oct 06, 2011 | 28.84 | 29.28 | 28.63 | 29.04 | 803,744 | +1.06(+3.79%) |
Oct 05, 2011 | 25.89 | 28.17 | 25.45 | 27.98 | 1,560,635 | +2.08(+8.03%) |
Oct 04, 2011 | 24.73 | 25.95 | 24.22 | 25.90 | 1,597,468 | +0.94(+3.78%) |
Oct 03, 2011 | 26.05 | 26.70 | 24.76 | 24.96 | 1,189,356 | -1.53(-5.79%) |
Sep 30, 2011 | 26.83 | 27.23 | 26.42 | 26.49 | 542,517 | -1.00(-3.65%) |
Sep 29, 2011 | 28.11 | 28.30 | 26.63 | 27.50 | 644,046 | +0.20(+0.74%) |
Sep 28, 2011 | 29.21 | 29.29 | 27.08 | 27.29 | 992,485 | -1.85(-6.34%) |
Sep 27, 2011 | 28.48 | 30.14 | 28.39 | 29.14 | 1,023,458 | +1.56(+5.65%) |
Sep 26, 2011 | 27.40 | 27.64 | 26.00 | 27.58 | 589,469 | +0.96(+3.60%) |
Sep 23, 2011 | 25.88 | 27.11 | 25.88 | 26.62 | 592,417 | +0.39(+1.48%) |
Sep 22, 2011 | 27.26 | 27.44 | 25.51 | 26.24 | 1,021,963 | -2.12(-7.47%) |
Sep 21, 2011 | 29.59 | 29.59 | 28.35 | 28.35 | 693,008 | -1.33(-4.49%) |
Sep 20, 2011 | 30.88 | 31.09 | 29.68 | 29.69 | 585,928 | -1.13(-3.67%) |
Sep 19, 2011 | 30.83 | 30.97 | 30.19 | 30.82 | 787,336 | -0.79(-2.51%) |
Sep 16, 2011 | 32.07 | 32.30 | 31.23 | 31.61 | 810,611 | -0.31(-0.98%) |
Sep 15, 2011 | 31.80 | 32.07 | 31.42 | 31.92 | 700,749 | +0.46(+1.46%) |
Sep 14, 2011 | 31.27 | 31.85 | 30.40 | 31.46 | 918,962 | +0.48(+1.53%) |
Sep 13, 2011 | 30.18 | 31.11 | 29.58 | 30.99 | 1,098,629 | +1.00(+3.32%) |
Sep 12, 2011 | 29.60 | 30.42 | 29.23 | 29.99 | 736,770 | +0.00(+0.00%) |
Sep 09, 2011 | 30.56 | 30.85 | 29.80 | 29.99 | 661,428 | -0.96(-3.10%) |
Sep 08, 2011 | 31.05 | 31.48 | 30.81 | 30.95 | 580,801 | -0.43(-1.37%) |
Sep 07, 2011 | 30.78 | 31.59 | 30.78 | 31.38 | 710,059 | +1.32(+4.41%) |
Sep 06, 2011 | 29.21 | 30.14 | 28.52 | 30.05 | 1,282,904 | -0.16(-0.54%) |
Sep 02, 2011 | 30.72 | 31.49 | 29.94 | 30.22 | 386,409 | -1.39(-4.41%) |
Sep 01, 2011 | 32.28 | 32.62 | 31.56 | 31.61 | 521,896 | -0.67(-2.08%) |
Aug 31, 2011 | 33.63 | 34.00 | 32.00 | 32.28 | 1,879,338 | +0.37(+1.17%) |
Aug 30, 2011 | 31.24 | 32.26 | 31.14 | 31.91 | 649,208 | +0.07(+0.22%) |
Aug 29, 2011 | 30.95 | 31.89 | 30.78 | 31.84 | 488,162 | +1.53(+5.06%) |
Aug 26, 2011 | 28.94 | 30.47 | 28.62 | 30.30 | 529,426 | +1.07(+3.68%) |
Aug 25, 2011 | 30.24 | 30.39 | 29.04 | 29.23 | 525,750 | -0.70(-2.34%) |
Aug 24, 2011 | 29.59 | 30.05 | 29.13 | 29.93 | 400,858 | +0.32(+1.08%) |
Aug 23, 2011 | 28.83 | 29.61 | 28.66 | 29.61 | 687,253 | +0.89(+3.09%) |
Aug 22, 2011 | 29.99 | 30.08 | 28.60 | 28.72 | 684,313 | -0.33(-1.13%) |
Aug 19, 2011 | 28.79 | 30.26 | 28.74 | 29.05 | 1,238,339 | -0.12(-0.43%) |
Aug 18, 2011 | 30.36 | 30.36 | 28.62 | 29.17 | 1,340,276 | -2.25(-7.16%) |
Aug 17, 2011 | 31.77 | 32.29 | 31.24 | 31.42 | 610,787 | -0.33(-1.05%) |
Aug 16, 2011 | 31.63 | 32.34 | 31.43 | 31.76 | 1,037,325 | -0.42(-1.30%) |
Aug 15, 2011 | 32.02 | 32.22 | 31.87 | 32.18 | 532,756 | +0.52(+1.64%) |
Aug 12, 2011 | 31.69 | 32.11 | 31.34 | 31.66 | 674,144 | +0.34(+1.09%) |
Aug 11, 2011 | 30.24 | 31.68 | 29.29 | 31.32 | 1,798,621 | +1.36(+4.54%) |
Aug 10, 2011 | 30.00 | 31.65 | 29.33 | 29.96 | 2,900,211 | -0.87(-2.82%) |
Aug 09, 2011 | 31.73 | 30.83 | 28.71 | 30.83 | 1,910,573 | +1.86(+6.44%) |
Aug 08, 2011 | 31.73 | 32.01 | 28.96 | 28.96 | 3,282,113 | -4.00(-12.13%) |
Aug 05, 2011 | 33.89 | 34.32 | 31.71 | 32.96 | 1,647,252 | -0.40(-1.21%) |
Aug 04, 2011 | 34.49 | 35.03 | 33.37 | 33.37 | 1,861,605 | -2.09(-5.89%) |
Aug 03, 2011 | 35.63 | 35.76 | 34.23 | 35.46 | 1,097,734 | -0.11(-0.31%) |
Aug 02, 2011 | 35.77 | 36.50 | 35.54 | 35.56 | 1,350,511 | -0.57(-1.57%) |