Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.87 | 29.94 | 29.54 | 29.55 | 962,109 | -0.62(-2.06%) |
Oct 28, 2011 | 30.11 | 30.19 | 30.05 | 30.17 | 663,060 | -0.09(-0.29%) |
Oct 27, 2011 | 30.17 | 30.41 | 29.90 | 30.26 | 1,413,932 | +0.73(+2.47%) |
Oct 26, 2011 | 29.52 | 29.58 | 29.11 | 29.53 | 559,045 | +0.30(+1.04%) |
Oct 25, 2011 | 29.60 | 29.60 | 29.14 | 29.23 | 594,292 | -0.46(-1.55%) |
Oct 24, 2011 | 29.59 | 29.73 | 29.53 | 29.69 | 760,595 | +0.14(+0.48%) |
Oct 21, 2011 | 29.33 | 29.54 | 29.29 | 29.54 | 660,886 | +0.49(+1.70%) |
Oct 20, 2011 | 28.97 | 29.12 | 28.71 | 29.05 | 555,460 | +0.14(+0.49%) |
Oct 19, 2011 | 29.10 | 29.27 | 28.83 | 28.91 | 426,058 | -0.16(-0.56%) |
Oct 18, 2011 | 28.54 | 29.27 | 28.42 | 29.07 | 874,246 | +0.47(+1.66%) |
Oct 17, 2011 | 28.94 | 28.95 | 28.54 | 28.60 | 528,093 | -0.42(-1.45%) |
Oct 14, 2011 | 29.00 | 29.02 | 28.79 | 29.02 | 370,316 | +0.34(+1.18%) |
Oct 13, 2011 | 28.60 | 28.74 | 28.41 | 28.68 | 320,422 | -0.03(-0.09%) |
Oct 12, 2011 | 28.71 | 28.94 | 28.58 | 28.71 | 1,353,252 | +0.24(+0.83%) |
Oct 11, 2011 | 28.41 | 28.54 | 28.33 | 28.47 | 393,596 | -0.06(-0.21%) |
Oct 10, 2011 | 28.27 | 28.56 | 28.20 | 28.53 | 743,272 | +0.74(+2.68%) |
Oct 07, 2011 | 27.98 | 28.08 | 27.68 | 27.79 | 788,849 | +0.01(+0.05%) |
Oct 06, 2011 | 27.53 | 27.82 | 27.53 | 27.77 | 654,050 | +0.28(+1.01%) |
Oct 05, 2011 | 27.24 | 27.51 | 26.97 | 27.49 | 465,751 | +0.39(+1.42%) |
Oct 04, 2011 | 26.38 | 27.18 | 26.13 | 27.11 | 859,818 | +0.43(+1.62%) |
Oct 03, 2011 | 27.21 | 27.49 | 26.68 | 26.68 | 617,473 | -0.67(-2.45%) |
Sep 30, 2011 | 27.48 | 27.80 | 27.33 | 27.35 | 404,517 | -0.45(-1.61%) |
Sep 29, 2011 | 27.88 | 28.02 | 27.40 | 27.79 | 433,815 | +0.35(+1.28%) |
Sep 28, 2011 | 27.99 | 28.11 | 27.40 | 27.44 | 482,881 | -0.48(-1.72%) |
Sep 27, 2011 | 28.09 | 28.28 | 27.74 | 27.92 | 504,104 | +0.37(+1.35%) |
Sep 26, 2011 | 27.30 | 27.58 | 26.94 | 27.55 | 646,154 | +0.53(+1.95%) |
Sep 23, 2011 | 26.86 | 27.13 | 26.70 | 27.02 | 606,685 | +0.13(+0.47%) |
Sep 22, 2011 | 27.02 | 27.08 | 26.57 | 26.89 | 1,079,701 | -0.70(-2.55%) |
Sep 21, 2011 | 28.43 | 28.43 | 27.60 | 27.60 | 510,656 | -0.79(-2.79%) |
Sep 20, 2011 | 28.52 | 28.73 | 28.31 | 28.39 | 447,126 | +0.08(+0.28%) |
Sep 19, 2011 | 28.21 | 28.45 | 28.03 | 28.31 | 396,359 | -0.30(-1.03%) |
Sep 16, 2011 | 28.50 | 28.65 | 28.20 | 28.61 | 399,054 | +0.21(+0.73%) |
Sep 15, 2011 | 28.32 | 28.42 | 28.06 | 28.40 | 393,879 | +0.39(+1.39%) |
Sep 14, 2011 | 27.83 | 28.31 | 27.46 | 28.01 | 599,239 | +0.36(+1.29%) |
Sep 13, 2011 | 27.56 | 27.70 | 27.32 | 27.65 | 434,065 | +0.21(+0.78%) |
Sep 12, 2011 | 27.04 | 27.44 | 26.90 | 27.44 | 499,420 | +0.13(+0.47%) |
Sep 09, 2011 | 27.75 | 27.75 | 27.17 | 27.31 | 545,727 | -0.66(-2.36%) |
Sep 08, 2011 | 28.05 | 28.34 | 27.93 | 27.97 | 253,458 | -0.22(-0.78%) |
Sep 07, 2011 | 27.95 | 28.19 | 27.81 | 28.19 | 413,918 | +0.61(+2.22%) |
Sep 06, 2011 | 27.05 | 27.59 | 27.04 | 27.58 | 746,525 | -0.19(-0.68%) |
Sep 02, 2011 | 27.93 | 28.01 | 27.70 | 27.77 | 485,384 | -0.57(-2.01%) |
Sep 01, 2011 | 28.63 | 28.79 | 28.31 | 28.34 | 393,985 | -0.21(-0.73%) |
Aug 31, 2011 | 28.67 | 28.79 | 28.38 | 28.55 | 1,194,886 | +0.08(+0.28%) |
Aug 30, 2011 | 28.27 | 28.61 | 28.12 | 28.47 | 605,541 | +0.09(+0.31%) |
Aug 29, 2011 | 28.07 | 28.38 | 28.05 | 28.38 | 658,377 | +0.66(+2.37%) |
Aug 26, 2011 | 27.33 | 27.83 | 26.85 | 27.72 | 384,279 | +0.30(+1.10%) |
Aug 25, 2011 | 28.05 | 28.08 | 27.32 | 27.42 | 632,094 | -0.52(-1.85%) |
Aug 24, 2011 | 27.57 | 27.94 | 27.46 | 27.93 | 494,325 | +0.38(+1.36%) |
Aug 23, 2011 | 26.94 | 27.59 | 26.87 | 27.56 | 569,953 | +0.78(+2.91%) |
Aug 22, 2011 | 27.32 | 27.32 | 26.74 | 26.78 | 851,506 | -0.01(-0.03%) |
Aug 19, 2011 | 26.73 | 27.32 | 26.73 | 26.79 | 628,543 | -0.23(-0.87%) |
Aug 18, 2011 | 27.36 | 27.42 | 26.79 | 27.02 | 1,032,469 | -0.91(-3.27%) |
Aug 17, 2011 | 28.02 | 28.20 | 27.75 | 27.93 | 558,074 | +0.09(+0.34%) |
Aug 16, 2011 | 27.77 | 28.00 | 27.57 | 27.84 | 741,995 | -0.13(-0.46%) |
Aug 15, 2011 | 27.66 | 27.97 | 27.63 | 27.97 | 866,528 | +0.56(+2.06%) |
Aug 12, 2011 | 27.51 | 27.63 | 27.22 | 27.40 | 657,838 | +0.22(+0.81%) |
Aug 11, 2011 | 26.39 | 27.53 | 26.30 | 27.18 | 787,821 | +0.99(+3.76%) |
Aug 10, 2011 | 26.91 | 26.99 | 26.12 | 26.20 | 1,576,935 | -1.07(-3.91%) |
Aug 09, 2011 | 27.49 | 27.26 | 25.70 | 27.26 | 1,636,210 | +0.95(+3.62%) |
Aug 08, 2011 | 27.17 | 27.48 | 26.26 | 26.31 | 1,486,353 | -1.48(-5.32%) |
Aug 05, 2011 | 28.02 | 28.03 | 27.04 | 27.79 | 1,581,329 | +0.15(+0.53%) |
Aug 04, 2011 | 28.52 | 28.52 | 27.59 | 27.64 | 1,207,525 | -1.14(-3.96%) |
Aug 03, 2011 | 28.71 | 28.79 | 28.30 | 28.78 | 840,278 | +0.09(+0.32%) |
Aug 02, 2011 | 29.12 | 29.18 | 28.67 | 28.69 | 757,626 | -0.60(-2.06%) |