Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.31 | 34.85 | 34.08 | 34.16 | 333,924 | -0.51(-1.47%) |
Oct 28, 2011 | 34.68 | 34.88 | 34.46 | 34.67 | 336,481 | -0.14(-0.39%) |
Oct 27, 2011 | 34.24 | 35.01 | 33.95 | 34.80 | 589,819 | +1.49(+4.48%) |
Oct 26, 2011 | 33.37 | 33.49 | 33.04 | 33.31 | 291,484 | +0.33(+0.99%) |
Oct 25, 2011 | 33.45 | 33.57 | 32.90 | 32.98 | 273,107 | -0.53(-1.59%) |
Oct 24, 2011 | 33.32 | 33.65 | 33.18 | 33.52 | 416,113 | +0.26(+0.79%) |
Oct 21, 2011 | 33.16 | 33.51 | 32.94 | 33.25 | 385,908 | +0.48(+1.46%) |
Oct 20, 2011 | 32.72 | 33.05 | 32.38 | 32.78 | 303,111 | +0.15(+0.46%) |
Oct 19, 2011 | 33.02 | 33.48 | 32.53 | 32.62 | 329,856 | -0.38(-1.16%) |
Oct 18, 2011 | 32.43 | 33.25 | 32.11 | 33.01 | 485,757 | +0.58(+1.80%) |
Oct 17, 2011 | 32.88 | 32.99 | 32.36 | 32.42 | 422,162 | -0.41(-1.24%) |
Oct 14, 2011 | 32.71 | 32.98 | 32.40 | 32.83 | 249,317 | +0.23(+0.71%) |
Oct 13, 2011 | 32.43 | 32.68 | 32.15 | 32.60 | 211,269 | +0.13(+0.39%) |
Oct 12, 2011 | 32.58 | 32.74 | 32.30 | 32.47 | 432,681 | +0.11(+0.35%) |
Oct 11, 2011 | 32.02 | 32.46 | 32.02 | 32.36 | 263,037 | +0.07(+0.22%) |
Oct 10, 2011 | 31.91 | 32.30 | 31.79 | 32.29 | 374,770 | +0.88(+2.79%) |
Oct 07, 2011 | 31.90 | 32.17 | 31.40 | 31.41 | 390,548 | -0.45(-1.43%) |
Oct 06, 2011 | 31.61 | 31.90 | 31.54 | 31.87 | 372,216 | +0.54(+1.73%) |
Oct 05, 2011 | 30.73 | 31.44 | 30.33 | 31.32 | 434,337 | +0.64(+2.07%) |
Oct 04, 2011 | 29.16 | 30.76 | 29.10 | 30.69 | 907,938 | +1.19(+4.04%) |
Oct 03, 2011 | 30.97 | 31.19 | 29.46 | 29.49 | 713,583 | -1.37(-4.43%) |
Sep 30, 2011 | 31.25 | 31.74 | 30.84 | 30.86 | 615,902 | -0.60(-1.91%) |
Sep 29, 2011 | 30.92 | 31.52 | 30.84 | 31.46 | 453,129 | +1.02(+3.35%) |
Sep 28, 2011 | 31.65 | 31.65 | 30.40 | 30.44 | 617,563 | -1.03(-3.26%) |
Sep 27, 2011 | 30.92 | 31.60 | 30.83 | 31.47 | 764,639 | +1.03(+3.40%) |
Sep 26, 2011 | 30.35 | 30.55 | 30.02 | 30.43 | 345,359 | +0.27(+0.89%) |
Sep 23, 2011 | 30.01 | 30.20 | 29.71 | 30.17 | 515,378 | +0.15(+0.50%) |
Sep 22, 2011 | 30.36 | 30.61 | 29.71 | 30.02 | 726,896 | -0.88(-2.86%) |
Sep 21, 2011 | 32.29 | 32.43 | 30.90 | 30.90 | 602,041 | -1.53(-4.72%) |
Sep 20, 2011 | 32.46 | 33.17 | 32.39 | 32.43 | 436,053 | +0.09(+0.29%) |
Sep 19, 2011 | 32.13 | 32.50 | 32.01 | 32.34 | 382,053 | -0.10(-0.32%) |
Sep 16, 2011 | 32.41 | 32.73 | 32.33 | 32.44 | 581,401 | +0.21(+0.66%) |
Sep 15, 2011 | 32.16 | 32.24 | 31.68 | 32.23 | 468,062 | +0.23(+0.72%) |
Sep 14, 2011 | 31.81 | 32.26 | 31.50 | 32.00 | 506,400 | +0.37(+1.17%) |
Sep 13, 2011 | 31.71 | 31.71 | 31.26 | 31.63 | 377,012 | +0.09(+0.28%) |
Sep 12, 2011 | 31.37 | 31.73 | 31.05 | 31.54 | 367,636 | -0.17(-0.52%) |
Sep 09, 2011 | 32.15 | 32.27 | 31.45 | 31.71 | 589,239 | -0.71(-2.19%) |
Sep 08, 2011 | 32.02 | 32.84 | 32.01 | 32.42 | 1,775,499 | +0.29(+0.91%) |
Sep 07, 2011 | 32.08 | 32.14 | 31.83 | 32.13 | 577,674 | +0.44(+1.40%) |
Sep 06, 2011 | 31.32 | 31.84 | 31.20 | 31.68 | 632,316 | -0.36(-1.13%) |
Sep 02, 2011 | 32.31 | 32.74 | 32.01 | 32.05 | 633,874 | -0.81(-2.48%) |
Sep 01, 2011 | 32.58 | 33.09 | 32.47 | 32.86 | 893,374 | +0.19(+0.58%) |
Aug 31, 2011 | 32.31 | 32.77 | 32.13 | 32.67 | 643,471 | +0.41(+1.27%) |
Aug 30, 2011 | 32.17 | 32.42 | 31.98 | 32.26 | 352,893 | -0.03(-0.10%) |
Aug 29, 2011 | 31.82 | 32.38 | 31.72 | 32.29 | 514,822 | +0.73(+2.30%) |
Aug 26, 2011 | 31.11 | 31.64 | 30.56 | 31.56 | 401,077 | +0.26(+0.83%) |
Aug 25, 2011 | 31.71 | 31.87 | 30.89 | 31.30 | 454,907 | -0.25(-0.80%) |
Aug 24, 2011 | 30.62 | 31.71 | 30.57 | 31.56 | 443,456 | +0.89(+2.91%) |
Aug 23, 2011 | 29.70 | 30.66 | 29.51 | 30.66 | 671,441 | +1.11(+3.77%) |
Aug 22, 2011 | 30.10 | 30.10 | 29.40 | 29.55 | 363,433 | +0.13(+0.43%) |
Aug 19, 2011 | 29.36 | 29.96 | 29.10 | 29.42 | 527,715 | -0.11(-0.37%) |
Aug 18, 2011 | 29.96 | 30.25 | 29.16 | 29.53 | 698,196 | -1.12(-3.66%) |
Aug 17, 2011 | 30.63 | 30.92 | 30.48 | 30.66 | 317,440 | +0.19(+0.62%) |
Aug 16, 2011 | 30.34 | 30.62 | 30.11 | 30.47 | 345,928 | -0.17(-0.57%) |
Aug 15, 2011 | 30.09 | 30.66 | 30.09 | 30.64 | 393,828 | +0.77(+2.59%) |
Aug 12, 2011 | 30.31 | 30.38 | 29.68 | 29.87 | 557,781 | -0.31(-1.02%) |
Aug 11, 2011 | 28.75 | 30.61 | 28.52 | 30.17 | 864,197 | +1.50(+5.23%) |
Aug 10, 2011 | 29.17 | 29.83 | 28.56 | 28.67 | 746,900 | -1.12(-3.76%) |
Aug 09, 2011 | 29.16 | 29.80 | 27.42 | 29.80 | 1,221,444 | +1.91(+6.86%) |
Aug 08, 2011 | 29.16 | 29.48 | 27.88 | 27.88 | 992,821 | -1.76(-5.94%) |
Aug 05, 2011 | 30.14 | 30.14 | 29.20 | 29.64 | 578,514 | -0.26(-0.87%) |
Aug 04, 2011 | 30.13 | 30.98 | 29.77 | 29.91 | 795,944 | -0.47(-1.53%) |
Aug 03, 2011 | 30.35 | 30.52 | 29.96 | 30.37 | 350,091 | +0.04(+0.13%) |
Aug 02, 2011 | 30.69 | 31.05 | 30.33 | 30.33 | 381,994 | -0.42(-1.36%) |