Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.62 | 36.65 | 35.47 | 35.48 | 322,403 | -1.42(-3.85%) |
Oct 28, 2011 | 37.21 | 37.41 | 36.57 | 36.90 | 260,636 | -0.52(-1.39%) |
Oct 27, 2011 | 37.01 | 37.93 | 36.99 | 37.42 | 401,640 | +1.60(+4.46%) |
Oct 26, 2011 | 35.16 | 36.00 | 34.70 | 35.82 | 431,837 | +0.70(+1.99%) |
Oct 25, 2011 | 33.52 | 35.32 | 32.32 | 35.12 | 644,193 | +1.09(+3.20%) |
Oct 24, 2011 | 33.82 | 34.09 | 33.21 | 34.03 | 665,002 | +0.39(+1.16%) |
Oct 21, 2011 | 32.90 | 33.69 | 32.21 | 33.64 | 381,245 | +1.06(+3.26%) |
Oct 20, 2011 | 32.36 | 33.05 | 31.61 | 32.58 | 275,526 | +0.20(+0.60%) |
Oct 19, 2011 | 32.83 | 33.25 | 32.23 | 32.38 | 247,226 | -0.60(-1.83%) |
Oct 18, 2011 | 31.86 | 33.46 | 31.57 | 32.99 | 228,823 | +1.22(+3.83%) |
Oct 17, 2011 | 32.78 | 32.78 | 31.64 | 31.77 | 246,178 | -1.32(-3.98%) |
Oct 14, 2011 | 32.82 | 33.18 | 32.35 | 33.09 | 179,482 | +0.83(+2.58%) |
Oct 13, 2011 | 32.32 | 32.41 | 31.76 | 32.26 | 367,041 | -0.41(-1.25%) |
Oct 12, 2011 | 32.50 | 33.38 | 32.49 | 32.66 | 412,232 | +0.28(+0.87%) |
Oct 11, 2011 | 31.55 | 32.51 | 31.38 | 32.38 | 450,877 | +0.47(+1.47%) |
Oct 10, 2011 | 30.68 | 31.92 | 30.59 | 31.92 | 491,035 | +1.87(+6.23%) |
Oct 07, 2011 | 30.48 | 30.77 | 29.54 | 30.05 | 283,276 | -0.26(-0.84%) |
Oct 06, 2011 | 30.05 | 30.50 | 29.92 | 30.30 | 337,298 | +1.12(+3.85%) |
Oct 05, 2011 | 28.39 | 29.33 | 27.89 | 29.18 | 446,306 | +0.88(+3.10%) |
Oct 04, 2011 | 25.59 | 28.37 | 25.41 | 28.30 | 616,974 | +2.35(+9.04%) |
Oct 03, 2011 | 26.85 | 27.51 | 25.92 | 25.95 | 480,922 | -1.16(-4.27%) |
Sep 30, 2011 | 27.41 | 27.80 | 27.04 | 27.11 | 402,392 | -0.77(-2.75%) |
Sep 29, 2011 | 27.99 | 28.35 | 27.15 | 27.88 | 472,793 | +0.53(+1.93%) |
Sep 28, 2011 | 28.42 | 28.49 | 27.28 | 27.35 | 425,647 | -0.91(-3.22%) |
Sep 27, 2011 | 27.82 | 29.31 | 27.76 | 28.26 | 540,019 | +1.28(+4.76%) |
Sep 26, 2011 | 27.22 | 27.22 | 26.20 | 26.98 | 402,893 | +0.02(+0.06%) |
Sep 23, 2011 | 26.63 | 27.25 | 26.46 | 26.96 | 459,169 | +0.07(+0.25%) |
Sep 22, 2011 | 27.36 | 27.50 | 26.43 | 26.89 | 729,323 | -1.46(-5.16%) |
Sep 21, 2011 | 29.85 | 29.89 | 28.34 | 28.35 | 299,443 | -1.56(-5.20%) |
Sep 20, 2011 | 30.89 | 31.15 | 29.91 | 29.91 | 339,104 | -0.79(-2.58%) |
Sep 19, 2011 | 30.90 | 30.97 | 30.15 | 30.70 | 300,708 | -0.89(-2.83%) |
Sep 16, 2011 | 32.59 | 32.83 | 31.41 | 31.59 | 413,396 | -0.96(-2.95%) |
Sep 15, 2011 | 32.26 | 32.61 | 31.66 | 32.55 | 281,876 | +0.63(+1.97%) |
Sep 14, 2011 | 30.89 | 32.34 | 30.52 | 31.92 | 299,867 | +1.28(+4.19%) |
Sep 13, 2011 | 30.01 | 31.00 | 29.90 | 30.64 | 238,410 | +0.74(+2.47%) |
Sep 12, 2011 | 29.19 | 29.92 | 29.10 | 29.90 | 239,575 | +0.23(+0.77%) |
Sep 09, 2011 | 30.27 | 30.50 | 29.39 | 29.67 | 260,231 | -1.03(-3.35%) |
Sep 08, 2011 | 30.94 | 31.21 | 30.53 | 30.70 | 287,157 | -0.43(-1.37%) |
Sep 07, 2011 | 30.90 | 31.24 | 30.77 | 31.13 | 846,876 | +0.74(+2.44%) |
Sep 06, 2011 | 29.79 | 30.53 | 29.48 | 30.39 | 413,462 | -0.52(-1.68%) |
Sep 02, 2011 | 31.75 | 31.98 | 30.75 | 30.90 | 260,629 | -1.51(-4.64%) |
Sep 01, 2011 | 33.32 | 33.79 | 32.32 | 32.41 | 267,605 | -0.94(-2.81%) |
Aug 31, 2011 | 32.95 | 33.77 | 32.79 | 33.34 | 498,893 | +0.65(+1.98%) |
Aug 30, 2011 | 32.83 | 33.19 | 32.34 | 32.70 | 434,859 | -0.40(-1.21%) |
Aug 29, 2011 | 31.45 | 33.19 | 31.35 | 33.10 | 376,396 | +2.23(+7.22%) |
Aug 26, 2011 | 30.02 | 31.27 | 29.76 | 30.87 | 384,941 | +0.60(+1.97%) |
Aug 25, 2011 | 31.05 | 31.05 | 30.17 | 30.27 | 454,413 | -0.44(-1.44%) |
Aug 24, 2011 | 29.95 | 30.84 | 29.52 | 30.72 | 391,339 | +0.68(+2.26%) |
Aug 23, 2011 | 28.43 | 30.04 | 28.23 | 30.04 | 419,258 | +1.69(+5.97%) |
Aug 22, 2011 | 29.10 | 29.14 | 28.13 | 28.34 | 413,343 | +0.09(+0.33%) |
Aug 19, 2011 | 28.66 | 29.57 | 28.22 | 28.25 | 521,681 | -0.83(-2.87%) |
Aug 18, 2011 | 30.51 | 30.51 | 28.81 | 29.08 | 758,705 | -2.70(-8.48%) |
Aug 17, 2011 | 32.21 | 32.52 | 31.67 | 31.78 | 450,037 | -0.23(-0.72%) |
Aug 16, 2011 | 31.62 | 32.15 | 31.31 | 32.01 | 525,352 | -0.03(-0.08%) |
Aug 15, 2011 | 31.68 | 32.04 | 31.18 | 32.04 | 346,149 | +0.86(+2.75%) |
Aug 12, 2011 | 30.32 | 31.18 | 29.89 | 31.18 | 557,170 | +1.18(+3.92%) |
Aug 11, 2011 | 29.56 | 30.62 | 29.11 | 30.00 | 1,005,836 | +0.55(+1.87%) |
Aug 10, 2011 | 29.89 | 30.25 | 29.39 | 29.45 | 1,022,357 | -1.40(-4.55%) |
Aug 09, 2011 | 30.24 | 30.87 | 28.39 | 30.85 | 969,261 | +2.12(+7.36%) |
Aug 08, 2011 | 30.24 | 30.53 | 28.73 | 28.74 | 1,065,853 | -2.59(-8.27%) |
Aug 05, 2011 | 31.46 | 31.57 | 30.24 | 31.33 | 1,020,616 | +0.36(+1.15%) |
Aug 04, 2011 | 34.00 | 34.00 | 30.89 | 30.97 | 1,130,758 | -3.50(-10.16%) |
Aug 03, 2011 | 34.54 | 34.60 | 33.34 | 34.48 | 662,207 | -0.01(-0.02%) |
Aug 02, 2011 | 35.86 | 36.24 | 34.49 | 34.49 | 505,004 | -1.57(-4.34%) |