Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.24 | 30.95 | 29.87 | 30.08 | 546,160 | -0.60(-1.97%) |
Oct 28, 2011 | 30.78 | 30.90 | 30.23 | 30.69 | 552,526 | -0.29(-0.93%) |
Oct 27, 2011 | 30.41 | 31.11 | 30.06 | 30.98 | 692,745 | +1.55(+5.27%) |
Oct 26, 2011 | 29.52 | 29.64 | 28.62 | 29.43 | 367,337 | +0.32(+1.08%) |
Oct 25, 2011 | 29.87 | 30.06 | 29.07 | 29.11 | 370,279 | -0.94(-3.12%) |
Oct 24, 2011 | 29.48 | 30.18 | 29.41 | 30.05 | 521,370 | +0.68(+2.33%) |
Oct 21, 2011 | 29.07 | 29.48 | 28.76 | 29.36 | 525,891 | +0.55(+1.91%) |
Oct 20, 2011 | 28.55 | 29.01 | 28.13 | 28.81 | 521,661 | +0.15(+0.53%) |
Oct 19, 2011 | 28.93 | 29.16 | 28.62 | 28.66 | 582,607 | -0.45(-1.55%) |
Oct 18, 2011 | 28.44 | 29.23 | 27.81 | 29.11 | 663,660 | +0.75(+2.64%) |
Oct 17, 2011 | 29.33 | 29.33 | 28.29 | 28.36 | 728,155 | -1.23(-4.14%) |
Oct 14, 2011 | 29.58 | 29.72 | 29.21 | 29.59 | 606,800 | +0.34(+1.17%) |
Oct 13, 2011 | 28.77 | 29.43 | 28.58 | 29.25 | 851,429 | +0.17(+0.59%) |
Oct 12, 2011 | 27.98 | 29.28 | 27.92 | 29.07 | 908,590 | +1.23(+4.40%) |
Oct 11, 2011 | 27.31 | 27.92 | 27.13 | 27.85 | 974,258 | +0.25(+0.91%) |
Oct 10, 2011 | 27.57 | 27.71 | 27.23 | 27.60 | 1,173,966 | +0.57(+2.10%) |
Oct 07, 2011 | 27.43 | 27.94 | 26.98 | 27.03 | 1,410,212 | -0.38(-1.38%) |
Oct 06, 2011 | 26.94 | 27.43 | 26.84 | 27.41 | 1,115,409 | +0.55(+2.05%) |
Oct 05, 2011 | 26.02 | 26.95 | 25.53 | 26.86 | 1,342,754 | +0.86(+3.33%) |
Oct 04, 2011 | 24.93 | 26.05 | 24.80 | 25.99 | 1,636,302 | +0.82(+3.26%) |
Oct 03, 2011 | 27.04 | 27.33 | 25.17 | 25.17 | 1,505,480 | -2.15(-7.88%) |
Sep 30, 2011 | 28.31 | 28.31 | 27.33 | 27.33 | 1,000,169 | -1.41(-4.89%) |
Sep 29, 2011 | 28.62 | 29.12 | 27.85 | 28.73 | 1,029,466 | +0.50(+1.75%) |
Sep 28, 2011 | 29.03 | 29.24 | 28.06 | 28.24 | 1,292,865 | -0.77(-2.67%) |
Sep 27, 2011 | 29.07 | 29.75 | 28.57 | 29.01 | 1,153,988 | +0.53(+1.87%) |
Sep 26, 2011 | 27.10 | 28.49 | 27.02 | 28.48 | 1,187,630 | +1.75(+6.54%) |
Sep 23, 2011 | 26.08 | 26.94 | 25.98 | 26.73 | 1,237,241 | +0.43(+1.64%) |
Sep 22, 2011 | 25.82 | 26.54 | 25.72 | 26.30 | 1,141,042 | -0.43(-1.62%) |
Sep 21, 2011 | 27.93 | 28.14 | 26.70 | 26.73 | 695,774 | -1.14(-4.10%) |
Sep 20, 2011 | 28.37 | 28.59 | 27.88 | 27.88 | 914,680 | -0.35(-1.24%) |
Sep 19, 2011 | 28.79 | 28.93 | 28.10 | 28.23 | 649,956 | -1.15(-3.92%) |
Sep 16, 2011 | 29.53 | 29.53 | 29.01 | 29.38 | 1,109,995 | +0.05(+0.15%) |
Sep 15, 2011 | 29.34 | 29.80 | 28.54 | 29.34 | 1,785,266 | -0.52(-1.75%) |
Sep 14, 2011 | 29.41 | 30.14 | 28.84 | 29.86 | 708,197 | +0.67(+2.28%) |
Sep 13, 2011 | 29.03 | 29.34 | 28.85 | 29.19 | 553,176 | +0.20(+0.68%) |
Sep 12, 2011 | 28.12 | 28.99 | 28.09 | 28.99 | 659,558 | +0.44(+1.55%) |
Sep 09, 2011 | 28.98 | 29.33 | 28.27 | 28.55 | 1,628,403 | -0.68(-2.31%) |
Sep 08, 2011 | 29.80 | 30.06 | 29.07 | 29.23 | 731,466 | -0.87(-2.90%) |
Sep 07, 2011 | 28.91 | 30.11 | 28.90 | 30.10 | 1,188,768 | +1.57(+5.49%) |
Sep 06, 2011 | 28.15 | 28.67 | 27.91 | 28.53 | 1,110,957 | -0.74(-2.52%) |
Sep 02, 2011 | 29.87 | 30.34 | 29.14 | 29.27 | 759,941 | -1.22(-3.99%) |
Sep 01, 2011 | 31.21 | 31.34 | 30.34 | 30.49 | 777,142 | -0.66(-2.11%) |
Aug 31, 2011 | 31.28 | 31.49 | 30.83 | 31.15 | 712,707 | +0.10(+0.32%) |
Aug 30, 2011 | 31.50 | 31.59 | 30.88 | 31.05 | 900,211 | -0.70(-2.21%) |
Aug 29, 2011 | 30.67 | 31.75 | 30.67 | 31.75 | 557,478 | +1.50(+4.94%) |
Aug 26, 2011 | 29.17 | 30.47 | 29.00 | 30.25 | 695,047 | +0.83(+2.82%) |
Aug 25, 2011 | 29.91 | 30.30 | 29.06 | 29.43 | 626,635 | -0.17(-0.58%) |
Aug 24, 2011 | 29.84 | 30.44 | 29.50 | 29.60 | 991,290 | -0.26(-0.87%) |
Aug 23, 2011 | 28.47 | 29.87 | 28.32 | 29.86 | 675,539 | +1.54(+5.44%) |
Aug 22, 2011 | 28.97 | 28.97 | 27.91 | 28.32 | 583,574 | +0.09(+0.32%) |
Aug 19, 2011 | 28.52 | 29.38 | 28.11 | 28.23 | 786,278 | -0.81(-2.79%) |
Aug 18, 2011 | 29.62 | 29.71 | 28.79 | 29.04 | 1,806,443 | -1.64(-5.35%) |
Aug 17, 2011 | 31.28 | 31.42 | 30.42 | 30.68 | 435,616 | -0.52(-1.67%) |
Aug 16, 2011 | 31.30 | 31.50 | 30.89 | 31.20 | 1,378,991 | -0.45(-1.42%) |
Aug 15, 2011 | 30.57 | 31.66 | 30.57 | 31.65 | 978,295 | +1.35(+4.46%) |
Aug 12, 2011 | 30.38 | 30.65 | 29.94 | 30.30 | 608,890 | -0.05(-0.18%) |
Aug 11, 2011 | 29.28 | 30.67 | 29.14 | 30.35 | 1,308,039 | +1.24(+4.27%) |
Aug 10, 2011 | 29.55 | 30.18 | 28.80 | 29.11 | 1,765,047 | -1.24(-4.10%) |
Aug 09, 2011 | 28.89 | 30.36 | 27.63 | 30.35 | 2,265,342 | +3.00(+10.97%) |
Aug 08, 2011 | 28.89 | 29.43 | 27.13 | 27.35 | 1,816,402 | -2.35(-7.92%) |
Aug 05, 2011 | 31.01 | 31.01 | 28.94 | 29.71 | 1,545,911 | -0.89(-2.91%) |
Aug 04, 2011 | 31.06 | 31.62 | 30.41 | 30.60 | 1,511,575 | -0.86(-2.75%) |
Aug 03, 2011 | 30.88 | 31.69 | 30.59 | 31.46 | 770,155 | +0.46(+1.48%) |
Aug 02, 2011 | 31.98 | 32.46 | 31.00 | 31.00 | 729,321 | -1.24(-3.86%) |