Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.26 | 35.53 | 34.47 | 34.49 | 283,053 | -1.49(-4.13%) |
Oct 28, 2011 | 36.70 | 37.26 | 35.75 | 35.98 | 423,438 | -0.93(-2.52%) |
Oct 27, 2011 | 35.53 | 37.09 | 35.53 | 36.91 | 507,016 | +2.51(+7.29%) |
Oct 26, 2011 | 34.06 | 34.64 | 33.23 | 34.40 | 228,883 | +0.96(+2.87%) |
Oct 25, 2011 | 34.83 | 34.84 | 33.39 | 33.44 | 383,149 | -1.78(-5.06%) |
Oct 24, 2011 | 33.77 | 35.27 | 33.63 | 35.22 | 446,799 | +1.49(+4.43%) |
Oct 21, 2011 | 32.88 | 34.15 | 32.78 | 33.73 | 425,160 | +1.53(+4.74%) |
Oct 20, 2011 | 32.25 | 32.35 | 31.54 | 32.20 | 326,703 | +0.05(+0.17%) |
Oct 19, 2011 | 32.08 | 32.61 | 31.90 | 32.15 | 356,145 | +0.05(+0.14%) |
Oct 18, 2011 | 31.78 | 32.30 | 31.30 | 32.10 | 505,111 | +0.39(+1.25%) |
Oct 17, 2011 | 31.48 | 32.06 | 31.41 | 31.71 | 409,241 | -0.05(-0.17%) |
Oct 14, 2011 | 31.82 | 31.95 | 31.36 | 31.76 | 384,490 | +0.33(+1.03%) |
Oct 13, 2011 | 31.30 | 31.61 | 30.93 | 31.44 | 192,782 | -0.03(-0.10%) |
Oct 12, 2011 | 31.51 | 32.14 | 31.08 | 31.47 | 394,490 | +0.16(+0.52%) |
Oct 11, 2011 | 31.27 | 31.92 | 30.97 | 31.30 | 304,240 | -0.15(-0.47%) |
Oct 10, 2011 | 30.96 | 31.95 | 30.69 | 31.45 | 348,351 | +1.08(+3.57%) |
Oct 07, 2011 | 30.82 | 31.03 | 29.97 | 30.37 | 471,349 | -0.34(-1.11%) |
Oct 06, 2011 | 30.07 | 30.74 | 29.73 | 30.71 | 434,623 | +0.65(+2.15%) |
Oct 05, 2011 | 30.08 | 30.21 | 29.10 | 30.06 | 439,789 | +0.22(+0.75%) |
Oct 04, 2011 | 27.20 | 30.11 | 27.20 | 29.84 | 1,095,304 | +2.31(+8.41%) |
Oct 03, 2011 | 28.98 | 29.38 | 27.48 | 27.52 | 661,020 | -1.62(-5.56%) |
Sep 30, 2011 | 30.68 | 31.06 | 28.97 | 29.14 | 853,327 | -2.19(-6.99%) |
Sep 29, 2011 | 31.47 | 32.33 | 30.61 | 31.33 | 855,231 | +0.67(+2.19%) |
Sep 28, 2011 | 30.78 | 31.23 | 30.33 | 30.66 | 645,669 | -0.14(-0.45%) |
Sep 27, 2011 | 31.50 | 31.60 | 30.48 | 30.80 | 681,909 | +0.09(+0.30%) |
Sep 26, 2011 | 29.07 | 30.73 | 28.19 | 30.71 | 503,521 | +1.94(+6.73%) |
Sep 23, 2011 | 28.15 | 28.93 | 27.55 | 28.77 | 538,378 | +0.43(+1.52%) |
Sep 22, 2011 | 29.17 | 29.63 | 27.58 | 28.34 | 812,113 | -2.38(-7.73%) |
Sep 21, 2011 | 30.63 | 31.58 | 30.39 | 30.72 | 731,863 | +0.14(+0.45%) |
Sep 20, 2011 | 29.57 | 31.36 | 29.47 | 30.58 | 1,149,592 | +1.08(+3.66%) |
Sep 19, 2011 | 28.90 | 29.61 | 27.95 | 29.50 | 474,375 | +0.22(+0.76%) |
Sep 16, 2011 | 29.78 | 29.95 | 28.80 | 29.27 | 328,800 | -0.27(-0.91%) |
Sep 15, 2011 | 29.04 | 29.57 | 28.87 | 29.54 | 381,286 | +0.89(+3.09%) |
Sep 14, 2011 | 28.13 | 29.19 | 27.58 | 28.66 | 228,007 | +0.85(+3.05%) |
Sep 13, 2011 | 27.49 | 28.01 | 27.30 | 27.81 | 264,376 | +0.39(+1.41%) |
Sep 12, 2011 | 26.98 | 27.55 | 26.71 | 27.42 | 250,314 | -0.02(-0.06%) |
Sep 09, 2011 | 28.11 | 28.19 | 26.81 | 27.44 | 272,373 | -1.05(-3.68%) |
Sep 08, 2011 | 29.29 | 29.72 | 28.32 | 28.49 | 171,871 | -1.06(-3.58%) |
Sep 07, 2011 | 28.71 | 29.59 | 28.57 | 29.54 | 198,189 | +1.42(+5.05%) |
Sep 06, 2011 | 27.44 | 28.30 | 27.32 | 28.13 | 385,911 | -0.32(-1.14%) |
Sep 02, 2011 | 29.37 | 29.78 | 28.38 | 28.45 | 390,389 | -1.68(-5.58%) |
Sep 01, 2011 | 31.18 | 31.55 | 30.08 | 30.13 | 298,407 | -1.05(-3.36%) |
Aug 31, 2011 | 31.27 | 31.55 | 30.70 | 31.18 | 364,644 | +0.19(+0.60%) |
Aug 30, 2011 | 30.74 | 31.28 | 30.28 | 30.99 | 244,558 | +0.02(+0.05%) |
Aug 29, 2011 | 29.29 | 31.06 | 29.22 | 30.98 | 441,247 | +2.20(+7.64%) |
Aug 26, 2011 | 27.75 | 28.96 | 27.68 | 28.78 | 853,793 | +0.78(+2.78%) |
Aug 25, 2011 | 29.53 | 29.76 | 27.91 | 28.00 | 269,178 | -1.26(-4.30%) |
Aug 24, 2011 | 28.92 | 29.78 | 28.72 | 29.26 | 356,259 | +0.35(+1.23%) |
Aug 23, 2011 | 27.08 | 28.92 | 26.91 | 28.90 | 435,495 | +2.01(+7.48%) |
Aug 22, 2011 | 27.65 | 27.69 | 26.74 | 26.89 | 234,903 | +0.08(+0.32%) |
Aug 19, 2011 | 27.06 | 28.07 | 26.64 | 26.81 | 582,033 | -0.84(-3.04%) |
Aug 18, 2011 | 28.95 | 29.21 | 27.13 | 27.65 | 629,635 | -2.62(-8.66%) |
Aug 17, 2011 | 31.07 | 31.42 | 30.00 | 30.27 | 327,843 | -0.70(-2.27%) |
Aug 16, 2011 | 31.24 | 31.46 | 30.66 | 30.97 | 219,479 | -0.85(-2.67%) |
Aug 15, 2011 | 31.39 | 31.83 | 30.84 | 31.82 | 242,909 | +0.66(+2.13%) |
Aug 12, 2011 | 31.17 | 31.51 | 30.12 | 31.16 | 258,021 | +0.36(+1.18%) |
Aug 11, 2011 | 29.21 | 31.30 | 28.75 | 30.79 | 372,499 | +1.76(+6.06%) |
Aug 10, 2011 | 29.57 | 30.75 | 29.00 | 29.04 | 444,374 | -1.84(-5.95%) |
Aug 09, 2011 | 30.85 | 30.88 | 28.07 | 30.87 | 663,686 | +1.80(+6.21%) |
Aug 08, 2011 | 30.85 | 31.46 | 28.99 | 29.07 | 1,060,086 | -2.75(-8.63%) |
Aug 05, 2011 | 33.05 | 33.42 | 31.38 | 31.81 | 924,791 | -0.69(-2.14%) |
Aug 04, 2011 | 33.42 | 33.90 | 32.49 | 32.51 | 860,516 | -1.54(-4.53%) |
Aug 03, 2011 | 33.32 | 34.16 | 33.08 | 34.05 | 711,628 | +0.73(+2.20%) |
Aug 02, 2011 | 34.62 | 34.87 | 33.31 | 33.32 | 420,271 | -1.58(-4.53%) |