Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.78 | 33.89 | 33.26 | 33.26 | 429,163 | -1.24(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.25 | 34.50 | 1,862,367 | -0.11(-0.33%) |
Oct 27, 2011 | 34.52 | 34.88 | 34.06 | 34.62 | 1,510,235 | +1.36(+4.09%) |
Oct 26, 2011 | 33.37 | 33.37 | 32.62 | 33.26 | 535,960 | +0.48(+1.47%) |
Oct 25, 2011 | 33.24 | 33.28 | 32.74 | 32.78 | 855,427 | -0.60(-1.79%) |
Oct 24, 2011 | 32.81 | 33.46 | 32.81 | 33.37 | 890,373 | +0.50(+1.53%) |
Oct 21, 2011 | 32.64 | 32.89 | 32.56 | 32.87 | 496,454 | +0.74(+2.31%) |
Oct 20, 2011 | 32.12 | 32.25 | 31.68 | 32.13 | 300,893 | -0.05(-0.17%) |
Oct 19, 2011 | 32.56 | 32.70 | 32.07 | 32.18 | 2,394,693 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.89 | 31.73 | 32.67 | 1,770,544 | +0.63(+1.95%) |
Oct 17, 2011 | 32.57 | 32.57 | 32.00 | 32.04 | 248,005 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.80 | 32.43 | 32.79 | 784,575 | +0.61(+1.90%) |
Oct 13, 2011 | 32.10 | 32.30 | 31.82 | 32.18 | 629,857 | -0.07(-0.21%) |
Oct 12, 2011 | 32.22 | 32.62 | 32.16 | 32.25 | 570,144 | +0.50(+1.56%) |
Oct 11, 2011 | 31.58 | 31.84 | 31.44 | 31.75 | 677,740 | -0.03(-0.10%) |
Oct 10, 2011 | 31.33 | 31.80 | 31.21 | 31.78 | 339,716 | +1.18(+3.87%) |
Oct 07, 2011 | 31.22 | 31.22 | 30.49 | 30.60 | 2,172,830 | -0.28(-0.92%) |
Oct 06, 2011 | 30.63 | 30.93 | 30.01 | 30.88 | 1,107,277 | +0.70(+2.33%) |
Oct 05, 2011 | 29.66 | 30.23 | 29.36 | 30.18 | 1,224,275 | +0.60(+2.04%) |
Oct 04, 2011 | 28.62 | 29.58 | 28.32 | 29.58 | 1,211,966 | +0.56(+1.92%) |
Oct 03, 2011 | 29.58 | 30.01 | 29.00 | 29.02 | 1,362,224 | -0.86(-2.86%) |
Sep 30, 2011 | 30.37 | 30.49 | 29.87 | 29.87 | 1,277,844 | -1.07(-3.46%) |
Sep 29, 2011 | 31.26 | 31.32 | 30.42 | 30.94 | 367,960 | +0.42(+1.38%) |
Sep 28, 2011 | 31.28 | 31.39 | 30.49 | 30.52 | 779,424 | -0.62(-1.99%) |
Sep 27, 2011 | 31.40 | 31.71 | 30.97 | 31.14 | 810,938 | +0.58(+1.90%) |
Sep 26, 2011 | 30.08 | 30.59 | 29.70 | 30.56 | 572,605 | +0.62(+2.07%) |
Sep 23, 2011 | 29.57 | 30.01 | 29.43 | 29.94 | 931,015 | +0.28(+0.95%) |
Sep 22, 2011 | 29.94 | 30.02 | 29.30 | 29.66 | 2,344,924 | -1.28(-4.12%) |
Sep 21, 2011 | 31.87 | 31.91 | 30.93 | 30.94 | 1,347,484 | -0.92(-2.88%) |
Sep 20, 2011 | 32.04 | 32.31 | 31.77 | 31.85 | 379,486 | -0.07(-0.22%) |
Sep 19, 2011 | 31.60 | 32.07 | 31.47 | 31.92 | 475,127 | -0.53(-1.65%) |
Sep 16, 2011 | 32.46 | 32.62 | 32.20 | 32.46 | 403,209 | +0.08(+0.24%) |
Sep 15, 2011 | 32.16 | 32.42 | 31.94 | 32.38 | 1,500,022 | +0.53(+1.65%) |
Sep 14, 2011 | 31.59 | 32.12 | 31.09 | 31.85 | 1,722,693 | +0.37(+1.19%) |
Sep 13, 2011 | 31.20 | 31.55 | 31.07 | 31.48 | 597,879 | +0.26(+0.83%) |
Sep 12, 2011 | 30.76 | 31.22 | 30.51 | 31.22 | 935,315 | -0.02(-0.05%) |
Sep 09, 2011 | 31.77 | 31.77 | 31.07 | 31.23 | 657,594 | -0.96(-2.99%) |
Sep 08, 2011 | 32.33 | 32.66 | 32.11 | 32.20 | 759,705 | -0.48(-1.47%) |
Sep 07, 2011 | 32.14 | 32.68 | 32.10 | 32.68 | 735,344 | +0.90(+2.84%) |
Sep 06, 2011 | 31.20 | 31.79 | 31.08 | 31.78 | 647,509 | -0.57(-1.75%) |
Sep 02, 2011 | 32.55 | 32.62 | 32.22 | 32.34 | 504,287 | -0.79(-2.37%) |
Sep 01, 2011 | 33.43 | 33.62 | 33.07 | 33.13 | 762,860 | -0.23(-0.69%) |
Aug 31, 2011 | 33.48 | 33.66 | 33.14 | 33.36 | 742,728 | +0.31(+0.92%) |
Aug 30, 2011 | 32.84 | 33.22 | 32.62 | 33.05 | 1,019,575 | +0.02(+0.05%) |
Aug 29, 2011 | 32.72 | 33.07 | 32.67 | 33.04 | 357,840 | +0.91(+2.83%) |
Aug 26, 2011 | 31.57 | 32.27 | 31.17 | 32.13 | 850,636 | +0.38(+1.20%) |
Aug 25, 2011 | 32.42 | 32.52 | 31.63 | 31.75 | 1,293,472 | -0.57(-1.77%) |
Aug 24, 2011 | 32.01 | 32.41 | 31.86 | 32.32 | 1,673,399 | +0.13(+0.40%) |
Aug 23, 2011 | 31.44 | 32.21 | 31.26 | 32.19 | 873,597 | +1.05(+3.36%) |
Aug 22, 2011 | 31.82 | 31.84 | 31.12 | 31.14 | 1,291,058 | +0.17(+0.54%) |
Aug 19, 2011 | 31.23 | 31.91 | 30.97 | 30.97 | 1,080,314 | -0.60(-1.91%) |
Aug 18, 2011 | 31.95 | 32.01 | 31.29 | 31.58 | 890,088 | -1.50(-4.53%) |
Aug 17, 2011 | 33.21 | 33.40 | 32.80 | 33.07 | 996,861 | +0.21(+0.63%) |
Aug 16, 2011 | 32.94 | 33.27 | 32.62 | 32.87 | 1,154,754 | -0.52(-1.56%) |
Aug 15, 2011 | 32.95 | 33.39 | 32.94 | 33.39 | 446,111 | +0.77(+2.36%) |
Aug 12, 2011 | 32.68 | 32.85 | 32.27 | 32.62 | 1,418,321 | +0.27(+0.85%) |
Aug 11, 2011 | 31.20 | 32.68 | 31.06 | 32.34 | 1,302,998 | +1.41(+4.54%) |
Aug 10, 2011 | 31.66 | 31.87 | 30.90 | 30.94 | 1,075,202 | -1.51(-4.66%) |
Aug 09, 2011 | 31.78 | 32.53 | 30.66 | 32.45 | 3,332,976 | +1.61(+5.23%) |
Aug 08, 2011 | 32.15 | 32.38 | 30.63 | 30.84 | 1,399,998 | -2.29(-6.92%) |
Aug 05, 2011 | 33.58 | 33.62 | 32.13 | 33.13 | 2,607,349 | +0.11(+0.35%) |
Aug 04, 2011 | 34.21 | 34.23 | 32.90 | 33.01 | 1,908,501 | -1.95(-5.57%) |
Aug 03, 2011 | 34.97 | 34.97 | 34.30 | 34.96 | 1,051,190 | +0.10(+0.28%) |
Aug 02, 2011 | 35.50 | 35.61 | 34.82 | 34.86 | 466,285 | -0.82(-2.31%) |