Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.61 | 34.67 | 32.61 | 33.38 | 46,347 | +0.08(+0.24%) |
Oct 28, 2011 | 34.68 | 35.00 | 33.21 | 33.30 | 39,333 | -1.65(-4.72%) |
Oct 27, 2011 | 34.08 | 35.07 | 33.52 | 34.95 | 50,706 | +1.63(+4.89%) |
Oct 26, 2011 | 32.77 | 33.61 | 31.91 | 33.32 | 23,759 | +0.99(+3.06%) |
Oct 25, 2011 | 32.15 | 32.88 | 32.00 | 32.33 | 24,156 | +0.12(+0.37%) |
Oct 24, 2011 | 31.92 | 32.71 | 31.88 | 32.21 | 31,805 | +0.40(+1.26%) |
Oct 21, 2011 | 30.55 | 31.82 | 30.00 | 31.81 | 41,638 | +1.84(+6.14%) |
Oct 20, 2011 | 30.11 | 30.22 | 29.43 | 29.97 | 28,000 | -0.05(-0.17%) |
Oct 19, 2011 | 30.20 | 30.78 | 29.95 | 30.02 | 35,454 | -0.31(-1.02%) |
Oct 18, 2011 | 30.50 | 30.58 | 29.75 | 30.33 | 63,911 | +0.02(+0.07%) |
Oct 17, 2011 | 31.40 | 31.88 | 30.17 | 30.31 | 57,554 | -1.31(-4.14%) |
Oct 14, 2011 | 30.44 | 31.78 | 30.44 | 31.62 | 27,313 | +1.42(+4.70%) |
Oct 13, 2011 | 30.99 | 31.15 | 29.72 | 30.20 | 30,719 | -1.03(-3.30%) |
Oct 12, 2011 | 30.37 | 31.40 | 30.37 | 31.23 | 22,548 | +0.97(+3.21%) |
Oct 11, 2011 | 29.57 | 30.40 | 29.34 | 30.26 | 27,836 | +0.38(+1.27%) |
Oct 10, 2011 | 29.13 | 29.92 | 28.79 | 29.88 | 24,951 | +1.22(+4.26%) |
Oct 07, 2011 | 28.52 | 29.41 | 27.99 | 28.66 | 30,110 | +0.33(+1.16%) |
Oct 06, 2011 | 28.17 | 28.63 | 28.08 | 28.33 | 68,034 | +0.07(+0.25%) |
Oct 05, 2011 | 28.09 | 28.64 | 26.62 | 28.26 | 35,363 | +0.04(+0.14%) |
Oct 04, 2011 | 26.38 | 28.47 | 25.81 | 28.22 | 120,051 | +1.34(+4.99%) |
Oct 03, 2011 | 28.73 | 29.01 | 26.88 | 26.88 | 66,146 | -2.14(-7.37%) |
Sep 30, 2011 | 28.64 | 29.57 | 28.64 | 29.02 | 78,027 | -0.11(-0.38%) |
Sep 29, 2011 | 29.16 | 29.65 | 28.26 | 29.13 | 34,319 | +0.60(+2.10%) |
Sep 28, 2011 | 30.14 | 30.36 | 28.40 | 28.53 | 59,452 | -1.53(-5.09%) |
Sep 27, 2011 | 30.37 | 31.51 | 29.80 | 30.06 | 54,330 | +0.28(+0.94%) |
Sep 26, 2011 | 29.41 | 29.86 | 28.00 | 29.78 | 41,024 | +0.68(+2.34%) |
Sep 23, 2011 | 29.00 | 30.09 | 27.87 | 29.10 | 89,935 | +0.15(+0.52%) |
Sep 22, 2011 | 28.15 | 29.34 | 28.15 | 28.95 | 66,553 | +0.20(+0.70%) |
Sep 21, 2011 | 29.12 | 29.52 | 28.53 | 28.75 | 50,642 | -0.20(-0.69%) |
Sep 20, 2011 | 30.03 | 30.42 | 28.76 | 28.95 | 39,774 | -0.97(-3.24%) |
Sep 19, 2011 | 29.50 | 30.25 | 29.15 | 29.92 | 39,853 | -0.12(-0.40%) |
Sep 16, 2011 | 30.17 | 30.31 | 29.24 | 30.04 | 61,229 | -0.20(-0.66%) |
Sep 15, 2011 | 30.90 | 30.90 | 30.07 | 30.24 | 16,411 | -0.47(-1.53%) |
Sep 14, 2011 | 30.25 | 31.24 | 29.76 | 30.71 | 31,761 | +0.68(+2.26%) |
Sep 13, 2011 | 29.31 | 30.21 | 28.86 | 30.03 | 53,657 | +0.78(+2.67%) |
Sep 12, 2011 | 28.55 | 29.30 | 28.20 | 29.25 | 45,994 | +0.26(+0.90%) |
Sep 09, 2011 | 29.03 | 29.30 | 28.52 | 28.99 | 46,850 | -0.37(-1.26%) |
Sep 08, 2011 | 29.64 | 30.03 | 29.07 | 29.36 | 49,176 | -0.28(-0.94%) |
Sep 07, 2011 | 29.04 | 29.65 | 29.00 | 29.64 | 47,290 | +0.96(+3.35%) |
Sep 06, 2011 | 27.64 | 28.74 | 27.33 | 28.68 | 66,122 | +0.24(+0.84%) |
Sep 02, 2011 | 28.62 | 29.05 | 28.05 | 28.44 | 92,720 | -0.93(-3.17%) |
Sep 01, 2011 | 29.99 | 30.22 | 29.28 | 29.37 | 38,782 | -0.68(-2.26%) |
Aug 31, 2011 | 30.63 | 30.63 | 29.84 | 30.05 | 107,951 | -0.34(-1.12%) |
Aug 30, 2011 | 30.03 | 30.77 | 29.40 | 30.39 | 72,346 | +0.35(+1.17%) |
Aug 29, 2011 | 30.43 | 30.43 | 29.79 | 30.04 | 96,479 | -0.01(-0.03%) |
Aug 26, 2011 | 29.44 | 30.13 | 29.10 | 30.05 | 70,957 | +0.71(+2.42%) |
Aug 25, 2011 | 30.26 | 30.27 | 29.24 | 29.34 | 53,213 | -0.66(-2.20%) |
Aug 24, 2011 | 29.69 | 30.25 | 29.55 | 30.00 | 101,099 | -0.02(-0.07%) |
Aug 23, 2011 | 28.35 | 30.09 | 28.26 | 30.02 | 107,984 | +1.62(+5.70%) |
Aug 22, 2011 | 30.27 | 30.27 | 28.32 | 28.40 | 286,172 | -1.24(-4.18%) |
Aug 19, 2011 | 29.77 | 31.38 | 29.09 | 29.64 | 113,996 | -1.66(-5.30%) |
Aug 18, 2011 | 31.58 | 32.10 | 31.04 | 31.30 | 76,356 | -0.87(-2.70%) |
Aug 17, 2011 | 32.30 | 32.96 | 32.00 | 32.17 | 50,130 | +0.14(+0.44%) |
Aug 16, 2011 | 32.34 | 32.37 | 32.00 | 32.03 | 31,006 | -0.68(-2.08%) |
Aug 15, 2011 | 32.07 | 33.04 | 31.98 | 32.71 | 37,393 | +0.80(+2.51%) |
Aug 12, 2011 | 32.72 | 32.89 | 31.82 | 31.91 | 38,886 | -0.66(-2.03%) |
Aug 11, 2011 | 30.91 | 33.00 | 30.69 | 32.57 | 60,030 | +1.83(+5.95%) |
Aug 10, 2011 | 31.26 | 32.21 | 29.72 | 30.74 | 57,046 | -1.36(-4.24%) |
Aug 09, 2011 | 30.82 | 32.46 | 28.77 | 32.10 | 86,963 | +2.69(+9.15%) |
Aug 08, 2011 | 31.42 | 32.32 | 28.79 | 29.41 | 152,481 | -2.92(-9.03%) |
Aug 05, 2011 | 33.07 | 33.09 | 31.34 | 32.33 | 229,210 | -0.50(-1.52%) |
Aug 04, 2011 | 33.57 | 33.95 | 32.55 | 32.83 | 69,721 | -1.18(-3.47%) |
Aug 03, 2011 | 33.28 | 34.20 | 32.67 | 34.01 | 40,677 | +0.70(+2.10%) |
Aug 02, 2011 | 33.93 | 34.52 | 33.20 | 33.31 | 53,908 | -0.82(-2.40%) |