Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.77 | 31.18 | 30.24 | 30.27 | 1,490,717 | -1.41(-4.44%) |
Oct 28, 2011 | 31.32 | 31.91 | 30.40 | 31.67 | 871,356 | +0.33(+1.07%) |
Oct 27, 2011 | 29.89 | 31.60 | 29.44 | 31.34 | 3,032,178 | +3.21(+11.41%) |
Oct 26, 2011 | 28.49 | 28.57 | 27.42 | 28.13 | 1,015,752 | -0.05(-0.17%) |
Oct 25, 2011 | 28.42 | 28.62 | 28.14 | 28.18 | 808,019 | -0.26(-0.92%) |
Oct 24, 2011 | 27.81 | 28.48 | 27.73 | 28.44 | 954,808 | +0.78(+2.82%) |
Oct 21, 2011 | 27.70 | 27.80 | 27.37 | 27.66 | 637,800 | +0.52(+1.93%) |
Oct 20, 2011 | 27.23 | 27.38 | 26.65 | 27.14 | 700,929 | +0.02(+0.09%) |
Oct 19, 2011 | 27.60 | 27.88 | 27.05 | 27.11 | 765,143 | -0.44(-1.59%) |
Oct 18, 2011 | 27.68 | 27.97 | 26.91 | 27.55 | 767,007 | -0.15(-0.54%) |
Oct 17, 2011 | 27.57 | 27.88 | 27.37 | 27.70 | 1,123,112 | -0.11(-0.40%) |
Oct 14, 2011 | 27.81 | 27.86 | 27.42 | 27.81 | 599,402 | +0.32(+1.16%) |
Oct 13, 2011 | 27.14 | 27.80 | 27.12 | 27.49 | 532,908 | +0.19(+0.70%) |
Oct 12, 2011 | 27.47 | 27.61 | 27.18 | 27.30 | 934,295 | +0.21(+0.76%) |
Oct 11, 2011 | 27.17 | 27.38 | 26.96 | 27.10 | 1,226,471 | -0.17(-0.61%) |
Oct 10, 2011 | 27.11 | 28.05 | 26.76 | 27.26 | 1,088,997 | +0.55(+2.05%) |
Oct 07, 2011 | 26.07 | 26.89 | 25.68 | 26.72 | 1,257,589 | +0.79(+3.03%) |
Oct 06, 2011 | 25.75 | 26.10 | 25.75 | 25.93 | 1,400,394 | +0.16(+0.62%) |
Oct 05, 2011 | 26.06 | 26.45 | 25.42 | 25.77 | 1,113,969 | -0.36(-1.37%) |
Oct 04, 2011 | 23.96 | 26.24 | 23.78 | 26.13 | 1,558,207 | +1.91(+7.87%) |
Oct 03, 2011 | 24.17 | 24.79 | 24.01 | 24.22 | 1,463,962 | -0.05(-0.20%) |
Sep 30, 2011 | 24.68 | 25.33 | 24.25 | 24.27 | 874,717 | -0.83(-3.32%) |
Sep 29, 2011 | 25.40 | 25.57 | 24.14 | 25.10 | 1,061,803 | +0.21(+0.86%) |
Sep 28, 2011 | 24.99 | 25.33 | 24.82 | 24.89 | 981,195 | -0.12(-0.48%) |
Sep 27, 2011 | 25.15 | 25.62 | 24.79 | 25.01 | 1,053,344 | +0.33(+1.35%) |
Sep 26, 2011 | 24.26 | 24.74 | 23.27 | 24.67 | 1,536,763 | +0.52(+2.17%) |
Sep 23, 2011 | 23.51 | 24.19 | 23.33 | 24.15 | 683,197 | +0.49(+2.08%) |
Sep 22, 2011 | 23.34 | 24.27 | 23.23 | 23.66 | 991,663 | -0.60(-2.46%) |
Sep 21, 2011 | 25.29 | 25.41 | 24.24 | 24.25 | 751,467 | -1.11(-4.39%) |
Sep 20, 2011 | 25.93 | 25.95 | 25.30 | 25.37 | 1,241,262 | -0.52(-2.00%) |
Sep 19, 2011 | 25.61 | 26.11 | 25.41 | 25.88 | 679,907 | -0.23(-0.88%) |
Sep 16, 2011 | 25.83 | 26.16 | 25.66 | 26.11 | 2,128,825 | +0.43(+1.67%) |
Sep 15, 2011 | 25.09 | 25.74 | 24.75 | 25.68 | 1,004,292 | +0.75(+3.03%) |
Sep 14, 2011 | 25.25 | 25.27 | 24.51 | 24.93 | 1,104,347 | -0.10(-0.38%) |
Sep 13, 2011 | 24.54 | 25.13 | 24.41 | 25.02 | 1,078,540 | +0.58(+2.37%) |
Sep 12, 2011 | 23.59 | 24.46 | 23.36 | 24.44 | 594,226 | +0.41(+1.69%) |
Sep 09, 2011 | 24.27 | 24.42 | 23.71 | 24.04 | 1,254,849 | +0.13(+0.53%) |
Sep 08, 2011 | 24.10 | 24.59 | 23.78 | 23.91 | 426,158 | -0.47(-1.92%) |
Sep 07, 2011 | 23.66 | 24.40 | 23.55 | 24.38 | 923,924 | +1.12(+4.82%) |
Sep 06, 2011 | 22.81 | 23.31 | 22.54 | 23.26 | 815,189 | -0.30(-1.28%) |
Sep 02, 2011 | 24.05 | 24.09 | 23.43 | 23.56 | 1,120,324 | -1.08(-4.39%) |
Sep 01, 2011 | 24.43 | 24.90 | 24.24 | 24.64 | 1,421,943 | +0.06(+0.26%) |
Aug 31, 2011 | 24.84 | 25.09 | 24.28 | 24.58 | 788,380 | -0.11(-0.45%) |
Aug 30, 2011 | 24.52 | 25.22 | 24.37 | 24.69 | 657,767 | +0.06(+0.23%) |
Aug 29, 2011 | 23.71 | 24.65 | 23.71 | 24.63 | 689,603 | +1.22(+5.23%) |
Aug 26, 2011 | 22.30 | 23.44 | 22.20 | 23.41 | 612,389 | +0.92(+4.10%) |
Aug 25, 2011 | 23.43 | 23.53 | 22.45 | 22.49 | 895,003 | -0.76(-3.25%) |
Aug 24, 2011 | 23.12 | 23.51 | 23.04 | 23.24 | 1,340,760 | +0.12(+0.52%) |
Aug 23, 2011 | 22.24 | 23.14 | 21.87 | 23.12 | 1,302,047 | +0.94(+4.23%) |
Aug 22, 2011 | 22.62 | 22.75 | 21.81 | 22.19 | 1,626,901 | +0.11(+0.50%) |
Aug 19, 2011 | 22.35 | 22.83 | 22.06 | 22.08 | 1,226,072 | -0.52(-2.32%) |
Aug 18, 2011 | 22.89 | 23.43 | 22.37 | 22.60 | 2,083,310 | -1.26(-5.29%) |
Aug 17, 2011 | 24.33 | 24.44 | 23.55 | 23.86 | 982,716 | -0.31(-1.28%) |
Aug 16, 2011 | 24.40 | 24.42 | 23.70 | 24.17 | 1,588,373 | -0.50(-2.03%) |
Aug 15, 2011 | 24.92 | 25.11 | 24.48 | 24.67 | 1,170,606 | +0.03(+0.13%) |
Aug 12, 2011 | 25.35 | 25.49 | 24.53 | 24.64 | 1,511,416 | -0.54(-2.15%) |
Aug 11, 2011 | 23.63 | 25.45 | 23.48 | 25.18 | 1,852,246 | +1.87(+8.01%) |
Aug 10, 2011 | 23.16 | 23.76 | 23.01 | 23.32 | 1,959,638 | -0.66(-2.75%) |
Aug 09, 2011 | 23.11 | 23.99 | 22.53 | 23.97 | 2,009,070 | +1.00(+4.36%) |
Aug 08, 2011 | 23.11 | 23.86 | 22.88 | 22.97 | 3,211,463 | -0.86(-3.60%) |
Aug 05, 2011 | 24.31 | 24.45 | 23.10 | 23.83 | 1,712,403 | -0.18(-0.76%) |
Aug 04, 2011 | 25.60 | 25.82 | 23.97 | 24.01 | 1,283,700 | -1.90(-7.33%) |
Aug 03, 2011 | 25.07 | 25.96 | 24.53 | 25.91 | 1,016,667 | +0.91(+3.66%) |
Aug 02, 2011 | 25.71 | 25.99 | 24.96 | 25.00 | 1,171,061 | -0.95(-3.64%) |