Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.00 | 30.77 | 29.85 | 30.16 | 1,652,075 | -0.11(-0.35%) |
Oct 28, 2011 | 31.04 | 31.45 | 30.03 | 30.27 | 2,772,397 | -1.05(-3.34%) |
Oct 27, 2011 | 31.68 | 31.68 | 30.93 | 31.31 | 2,281,690 | +0.53(+1.71%) |
Oct 26, 2011 | 31.08 | 31.08 | 29.83 | 30.79 | 1,728,495 | +0.09(+0.30%) |
Oct 25, 2011 | 31.25 | 31.36 | 30.61 | 30.69 | 1,191,651 | -0.66(-2.12%) |
Oct 24, 2011 | 31.38 | 31.45 | 31.26 | 31.36 | 2,604,615 | +0.12(+0.39%) |
Oct 21, 2011 | 31.04 | 31.26 | 30.56 | 31.23 | 3,644,704 | +0.77(+2.54%) |
Oct 20, 2011 | 29.33 | 30.86 | 28.89 | 30.46 | 7,389,870 | +2.28(+8.09%) |
Oct 19, 2011 | 28.78 | 28.94 | 27.93 | 28.18 | 2,818,729 | -0.71(-2.46%) |
Oct 18, 2011 | 29.08 | 29.23 | 28.35 | 28.89 | 1,385,938 | -0.04(-0.15%) |
Oct 17, 2011 | 28.58 | 29.74 | 28.58 | 28.93 | 2,793,125 | +0.27(+0.93%) |
Oct 14, 2011 | 28.57 | 28.89 | 28.00 | 28.66 | 1,388,351 | +0.12(+0.42%) |
Oct 13, 2011 | 27.92 | 28.91 | 27.68 | 28.55 | 1,313,992 | +0.49(+1.76%) |
Oct 12, 2011 | 28.26 | 28.48 | 27.90 | 28.05 | 1,278,824 | -0.04(-0.15%) |
Oct 11, 2011 | 28.24 | 28.33 | 27.76 | 28.09 | 1,204,060 | -0.26(-0.93%) |
Oct 10, 2011 | 28.19 | 28.87 | 27.89 | 28.36 | 1,119,615 | +0.40(+1.44%) |
Oct 07, 2011 | 27.69 | 28.37 | 27.33 | 27.95 | 1,177,127 | +0.40(+1.45%) |
Oct 06, 2011 | 27.60 | 27.81 | 26.74 | 27.55 | 1,188,763 | +0.74(+2.77%) |
Oct 05, 2011 | 26.87 | 26.98 | 26.11 | 26.81 | 1,486,045 | -0.02(-0.08%) |
Oct 04, 2011 | 25.13 | 26.88 | 24.87 | 26.83 | 2,614,743 | +1.22(+4.78%) |
Oct 03, 2011 | 26.37 | 26.50 | 25.46 | 25.61 | 2,208,523 | -0.98(-3.68%) |
Sep 30, 2011 | 28.17 | 28.24 | 26.58 | 26.59 | 2,971,066 | -1.96(-6.85%) |
Sep 29, 2011 | 28.82 | 29.08 | 27.50 | 28.54 | 1,441,794 | +0.33(+1.16%) |
Sep 28, 2011 | 28.77 | 29.07 | 28.15 | 28.21 | 1,301,103 | -0.45(-1.59%) |
Sep 27, 2011 | 29.33 | 29.59 | 28.49 | 28.67 | 1,342,776 | -0.14(-0.47%) |
Sep 26, 2011 | 28.46 | 28.82 | 28.24 | 28.80 | 1,188,911 | +0.51(+1.82%) |
Sep 23, 2011 | 27.34 | 28.44 | 27.26 | 28.29 | 1,480,215 | +0.81(+2.94%) |
Sep 22, 2011 | 27.36 | 28.26 | 26.79 | 27.48 | 1,940,140 | -0.62(-2.22%) |
Sep 21, 2011 | 28.66 | 29.10 | 28.07 | 28.11 | 1,595,591 | -0.55(-1.91%) |
Sep 20, 2011 | 29.74 | 29.80 | 28.59 | 28.66 | 2,072,501 | -0.91(-3.09%) |
Sep 19, 2011 | 28.71 | 29.74 | 28.01 | 29.57 | 2,235,198 | +0.30(+1.03%) |
Sep 16, 2011 | 29.05 | 29.61 | 28.63 | 29.27 | 1,989,048 | +0.37(+1.26%) |
Sep 15, 2011 | 28.84 | 29.11 | 28.60 | 28.90 | 1,711,015 | +0.29(+1.01%) |
Sep 14, 2011 | 28.93 | 29.33 | 28.03 | 28.61 | 2,482,194 | -0.14(-0.50%) |
Sep 13, 2011 | 28.18 | 28.86 | 27.97 | 28.76 | 2,517,077 | +0.60(+2.14%) |
Sep 12, 2011 | 27.06 | 28.19 | 27.06 | 28.15 | 2,388,882 | +0.64(+2.33%) |
Sep 09, 2011 | 26.74 | 27.59 | 26.37 | 27.51 | 2,575,748 | +0.51(+1.91%) |
Sep 08, 2011 | 26.37 | 27.30 | 26.22 | 27.00 | 1,880,533 | +0.40(+1.49%) |
Sep 07, 2011 | 25.92 | 26.62 | 25.75 | 26.60 | 1,134,424 | +1.15(+4.53%) |
Sep 06, 2011 | 25.10 | 25.51 | 24.12 | 25.45 | 1,090,878 | +0.09(+0.37%) |
Sep 02, 2011 | 25.48 | 25.80 | 25.28 | 25.36 | 816,944 | -0.65(-2.52%) |
Sep 01, 2011 | 26.18 | 26.89 | 25.91 | 26.01 | 1,606,178 | -0.08(-0.31%) |
Aug 31, 2011 | 26.00 | 26.40 | 25.74 | 26.09 | 1,206,222 | +0.23(+0.90%) |
Aug 30, 2011 | 25.72 | 26.22 | 25.47 | 25.86 | 1,247,589 | -0.06(-0.23%) |
Aug 29, 2011 | 25.57 | 25.93 | 25.36 | 25.92 | 808,635 | +0.69(+2.73%) |
Aug 26, 2011 | 24.29 | 25.40 | 23.82 | 25.23 | 1,402,854 | +0.77(+3.15%) |
Aug 25, 2011 | 25.36 | 25.57 | 24.43 | 24.46 | 1,060,361 | -0.59(-2.36%) |
Aug 24, 2011 | 24.49 | 25.08 | 24.24 | 25.05 | 1,290,220 | +0.54(+2.20%) |
Aug 23, 2011 | 23.25 | 24.54 | 23.00 | 24.51 | 1,450,323 | +1.40(+6.05%) |
Aug 22, 2011 | 22.68 | 23.40 | 22.68 | 23.11 | 1,608,845 | +0.39(+1.72%) |
Aug 19, 2011 | 23.14 | 23.80 | 22.58 | 22.72 | 2,088,017 | -0.76(-3.22%) |
Aug 18, 2011 | 24.07 | 24.13 | 23.21 | 23.48 | 1,783,669 | -1.26(-5.10%) |
Aug 17, 2011 | 25.23 | 25.35 | 24.40 | 24.74 | 1,580,759 | -0.26(-1.05%) |
Aug 16, 2011 | 25.19 | 25.21 | 24.67 | 25.00 | 1,035,556 | -0.36(-1.42%) |
Aug 15, 2011 | 25.14 | 25.38 | 24.70 | 25.37 | 1,147,828 | +0.37(+1.50%) |
Aug 12, 2011 | 24.86 | 25.25 | 24.32 | 24.99 | 2,224,597 | +0.37(+1.49%) |
Aug 11, 2011 | 24.15 | 25.08 | 23.89 | 24.63 | 2,489,690 | +0.71(+2.99%) |
Aug 10, 2011 | 23.95 | 24.74 | 23.47 | 23.91 | 1,567,515 | -0.55(-2.24%) |
Aug 09, 2011 | 23.78 | 24.50 | 22.31 | 24.46 | 2,416,960 | +1.70(+7.46%) |
Aug 08, 2011 | 22.53 | 23.99 | 20.80 | 22.76 | 5,155,931 | -2.22(-8.90%) |
Aug 05, 2011 | 25.86 | 26.31 | 24.49 | 24.98 | 3,155,949 | -0.80(-3.09%) |
Aug 04, 2011 | 26.58 | 26.95 | 25.76 | 25.78 | 2,370,422 | -1.23(-4.57%) |
Aug 03, 2011 | 26.56 | 27.12 | 25.67 | 27.02 | 2,430,741 | +0.50(+1.89%) |
Aug 02, 2011 | 27.70 | 27.92 | 26.49 | 26.52 | 2,267,737 | -1.44(-5.14%) |