Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.68 | 34.79 | 33.76 | 33.83 | 3,583,966 | -1.06(-3.04%) |
Oct 28, 2011 | 35.09 | 35.09 | 34.25 | 34.89 | 2,279,735 | +0.08(+0.24%) |
Oct 27, 2011 | 33.95 | 34.95 | 33.95 | 34.81 | 3,641,725 | +0.90(+2.64%) |
Oct 26, 2011 | 33.39 | 34.09 | 33.39 | 33.91 | 4,556,541 | +1.08(+3.28%) |
Oct 25, 2011 | 33.38 | 33.71 | 32.79 | 32.83 | 2,288,947 | -0.87(-2.58%) |
Oct 24, 2011 | 33.03 | 33.71 | 32.93 | 33.71 | 2,092,082 | +0.78(+2.37%) |
Oct 21, 2011 | 32.48 | 32.93 | 32.38 | 32.93 | 1,963,144 | +0.80(+2.48%) |
Oct 20, 2011 | 31.83 | 32.18 | 31.53 | 32.13 | 3,068,123 | +0.46(+1.47%) |
Oct 19, 2011 | 31.85 | 32.18 | 31.53 | 31.67 | 2,065,718 | -0.14(-0.44%) |
Oct 18, 2011 | 31.35 | 32.08 | 31.01 | 31.81 | 1,995,006 | +0.39(+1.24%) |
Oct 17, 2011 | 31.43 | 31.72 | 31.36 | 31.42 | 1,458,582 | -0.24(-0.76%) |
Oct 14, 2011 | 31.75 | 31.90 | 31.49 | 31.66 | 1,839,354 | +0.20(+0.63%) |
Oct 13, 2011 | 31.12 | 31.49 | 30.98 | 31.46 | 2,598,905 | +0.27(+0.85%) |
Oct 12, 2011 | 30.87 | 31.43 | 30.60 | 31.19 | 4,028,289 | +0.51(+1.65%) |
Oct 11, 2011 | 30.46 | 30.79 | 30.39 | 30.69 | 1,548,161 | -0.06(-0.19%) |
Oct 10, 2011 | 30.11 | 30.84 | 30.08 | 30.75 | 2,305,123 | +1.08(+3.63%) |
Oct 07, 2011 | 30.02 | 30.20 | 29.29 | 29.67 | 4,236,614 | -0.27(-0.89%) |
Oct 06, 2011 | 29.43 | 29.93 | 29.43 | 29.93 | 6,802,967 | -0.23(-0.77%) |
Oct 05, 2011 | 29.78 | 30.60 | 29.69 | 30.16 | 5,076,134 | +0.38(+1.28%) |
Oct 04, 2011 | 29.23 | 30.07 | 28.84 | 29.78 | 6,240,202 | +0.15(+0.50%) |
Oct 03, 2011 | 30.76 | 31.17 | 29.62 | 29.63 | 6,491,013 | -1.27(-4.11%) |
Sep 30, 2011 | 31.07 | 31.75 | 30.80 | 30.90 | 3,958,837 | -0.37(-1.19%) |
Sep 29, 2011 | 32.45 | 32.77 | 30.99 | 31.28 | 4,297,236 | -0.73(-2.28%) |
Sep 28, 2011 | 32.52 | 32.63 | 31.98 | 32.01 | 2,701,205 | -0.46(-1.43%) |
Sep 27, 2011 | 33.08 | 33.19 | 32.35 | 32.47 | 3,327,372 | +0.21(+0.64%) |
Sep 26, 2011 | 31.47 | 32.30 | 30.91 | 32.26 | 3,667,967 | +0.95(+3.05%) |
Sep 23, 2011 | 31.23 | 31.63 | 31.01 | 31.31 | 2,850,944 | -0.20(-0.63%) |
Sep 22, 2011 | 30.92 | 31.68 | 30.84 | 31.51 | 4,598,578 | -0.31(-0.96%) |
Sep 21, 2011 | 32.97 | 33.12 | 31.80 | 31.81 | 2,207,725 | -1.09(-3.33%) |
Sep 20, 2011 | 32.92 | 33.47 | 32.61 | 32.91 | 2,575,174 | +0.23(+0.71%) |
Sep 19, 2011 | 32.13 | 32.82 | 32.12 | 32.68 | 2,960,199 | +0.08(+0.25%) |
Sep 16, 2011 | 32.15 | 33.11 | 32.15 | 32.59 | 5,331,782 | +0.61(+1.89%) |
Sep 15, 2011 | 32.82 | 32.86 | 31.18 | 31.99 | 5,133,224 | -0.49(-1.51%) |
Sep 14, 2011 | 32.09 | 32.82 | 31.55 | 32.48 | 2,394,650 | +0.54(+1.69%) |
Sep 13, 2011 | 31.57 | 32.04 | 31.41 | 31.94 | 2,363,461 | +0.36(+1.16%) |
Sep 12, 2011 | 31.27 | 31.65 | 30.96 | 31.57 | 3,265,974 | -0.27(-0.83%) |
Sep 09, 2011 | 32.64 | 32.64 | 31.72 | 31.84 | 3,348,335 | -1.11(-3.37%) |
Sep 08, 2011 | 33.07 | 33.42 | 32.81 | 32.95 | 2,464,306 | -0.19(-0.58%) |
Sep 07, 2011 | 32.66 | 33.17 | 32.38 | 33.14 | 1,826,608 | +0.75(+2.30%) |
Sep 06, 2011 | 31.40 | 32.41 | 31.05 | 32.40 | 3,646,248 | +0.22(+0.67%) |
Sep 02, 2011 | 32.20 | 32.83 | 32.13 | 32.18 | 2,397,386 | -0.56(-1.70%) |
Sep 01, 2011 | 32.74 | 33.44 | 32.56 | 32.74 | 3,344,811 | -0.08(-0.25%) |
Aug 31, 2011 | 32.89 | 33.17 | 32.57 | 32.82 | 3,090,156 | +0.26(+0.79%) |
Aug 30, 2011 | 32.28 | 32.78 | 32.15 | 32.56 | 3,190,206 | +0.03(+0.10%) |
Aug 29, 2011 | 32.16 | 32.60 | 32.16 | 32.53 | 1,829,435 | +0.62(+1.95%) |
Aug 26, 2011 | 31.02 | 32.13 | 30.46 | 31.91 | 3,302,903 | +0.75(+2.39%) |
Aug 25, 2011 | 31.73 | 31.91 | 31.08 | 31.16 | 3,342,871 | -0.51(-1.60%) |
Aug 24, 2011 | 31.62 | 31.86 | 31.08 | 31.67 | 3,746,093 | -0.06(-0.18%) |
Aug 23, 2011 | 31.03 | 31.75 | 30.85 | 31.72 | 4,212,310 | +0.72(+2.33%) |
Aug 22, 2011 | 31.69 | 31.71 | 30.90 | 31.00 | 4,781,723 | -0.12(-0.40%) |
Aug 19, 2011 | 30.93 | 31.47 | 30.76 | 31.13 | 4,700,400 | -0.12(-0.40%) |
Aug 18, 2011 | 31.20 | 31.62 | 30.84 | 31.25 | 6,693,398 | -0.73(-2.29%) |
Aug 17, 2011 | 31.86 | 32.20 | 31.67 | 31.98 | 2,588,525 | +0.16(+0.49%) |
Aug 16, 2011 | 31.92 | 32.01 | 31.33 | 31.83 | 4,629,675 | -0.32(-1.00%) |
Aug 15, 2011 | 32.08 | 32.16 | 31.57 | 32.15 | 3,447,209 | +0.49(+1.54%) |
Aug 12, 2011 | 31.29 | 31.70 | 30.79 | 31.66 | 4,643,519 | +0.71(+2.30%) |
Aug 11, 2011 | 29.53 | 31.41 | 29.35 | 30.95 | 4,763,260 | +1.82(+6.24%) |
Aug 10, 2011 | 29.81 | 30.03 | 29.06 | 29.13 | 5,824,547 | -1.15(-3.79%) |
Aug 09, 2011 | 30.03 | 30.35 | 28.38 | 30.28 | 8,581,914 | +1.65(+5.78%) |
Aug 08, 2011 | 30.03 | 30.20 | 28.61 | 28.63 | 5,172,043 | -1.80(-5.92%) |
Aug 05, 2011 | 30.47 | 30.74 | 29.47 | 30.43 | 5,467,013 | +0.45(+1.52%) |
Aug 04, 2011 | 31.09 | 31.25 | 29.98 | 29.98 | 5,283,471 | -1.57(-4.98%) |
Aug 03, 2011 | 31.29 | 31.59 | 30.91 | 31.55 | 5,521,179 | +0.36(+1.14%) |
Aug 02, 2011 | 31.18 | 31.32 | 30.95 | 31.19 | 7,182,141 | +0.00(+0.00%) |