Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.35 | 34.91 | 33.96 | 34.59 | 1,332,177 | +0.09(+0.26%) |
Oct 28, 2011 | 33.95 | 34.60 | 33.95 | 34.50 | 1,540,106 | +0.56(+1.65%) |
Oct 27, 2011 | 32.84 | 34.20 | 32.22 | 33.94 | 1,716,075 | +0.95(+2.88%) |
Oct 26, 2011 | 33.31 | 33.65 | 32.13 | 32.98 | 1,312,567 | +0.49(+1.50%) |
Oct 25, 2011 | 33.01 | 33.33 | 31.74 | 32.50 | 2,633,031 | +1.02(+3.24%) |
Oct 24, 2011 | 31.46 | 31.75 | 31.24 | 31.48 | 1,114,549 | +0.01(+0.02%) |
Oct 21, 2011 | 30.64 | 31.48 | 30.57 | 31.47 | 1,363,038 | +1.24(+4.10%) |
Oct 20, 2011 | 29.68 | 30.27 | 29.51 | 30.23 | 1,415,998 | +0.68(+2.32%) |
Oct 19, 2011 | 29.74 | 30.17 | 29.43 | 29.55 | 1,281,862 | -0.21(-0.69%) |
Oct 18, 2011 | 30.09 | 30.12 | 29.66 | 29.75 | 1,142,868 | -0.31(-1.05%) |
Oct 17, 2011 | 30.73 | 30.75 | 30.04 | 30.07 | 1,045,956 | -0.68(-2.23%) |
Oct 14, 2011 | 30.07 | 30.82 | 29.96 | 30.75 | 1,055,099 | +1.10(+3.72%) |
Oct 13, 2011 | 29.42 | 29.79 | 29.24 | 29.65 | 798,116 | +0.00(+0.00%) |
Oct 12, 2011 | 29.08 | 29.87 | 28.79 | 29.65 | 1,349,398 | +0.79(+2.75%) |
Oct 11, 2011 | 28.29 | 28.87 | 28.10 | 28.86 | 962,393 | +0.47(+1.66%) |
Oct 10, 2011 | 27.84 | 28.39 | 27.65 | 28.38 | 796,447 | +1.10(+4.04%) |
Oct 07, 2011 | 27.96 | 28.16 | 27.17 | 27.28 | 993,552 | -0.56(-2.02%) |
Oct 06, 2011 | 27.66 | 27.86 | 27.55 | 27.84 | 1,099,638 | +0.28(+1.02%) |
Oct 05, 2011 | 27.52 | 27.78 | 27.04 | 27.56 | 947,942 | +0.02(+0.07%) |
Oct 04, 2011 | 26.58 | 27.63 | 25.78 | 27.54 | 2,186,566 | +0.58(+2.16%) |
Oct 03, 2011 | 27.71 | 27.98 | 26.78 | 26.96 | 1,161,100 | -0.77(-2.79%) |
Sep 30, 2011 | 27.94 | 28.19 | 27.59 | 27.73 | 1,517,884 | -0.49(-1.72%) |
Sep 29, 2011 | 29.11 | 29.76 | 27.64 | 28.22 | 1,191,162 | -0.36(-1.25%) |
Sep 28, 2011 | 29.96 | 29.99 | 28.54 | 28.58 | 850,381 | -1.32(-4.42%) |
Sep 27, 2011 | 30.09 | 30.43 | 29.51 | 29.90 | 1,228,405 | +0.47(+1.58%) |
Sep 26, 2011 | 30.63 | 30.70 | 29.16 | 29.43 | 1,739,399 | -0.78(-2.58%) |
Sep 23, 2011 | 29.26 | 30.32 | 28.99 | 30.21 | 1,668,148 | +0.60(+2.03%) |
Sep 22, 2011 | 30.07 | 30.33 | 29.16 | 29.61 | 2,112,118 | -1.07(-3.50%) |
Sep 21, 2011 | 31.48 | 31.97 | 30.66 | 30.68 | 1,410,400 | -0.78(-2.48%) |
Sep 20, 2011 | 30.79 | 32.12 | 30.77 | 31.46 | 1,319,705 | +0.79(+2.59%) |
Sep 19, 2011 | 30.29 | 30.76 | 30.03 | 30.67 | 678,681 | -0.10(-0.31%) |
Sep 16, 2011 | 30.10 | 30.80 | 30.03 | 30.77 | 1,004,958 | +0.81(+2.72%) |
Sep 15, 2011 | 29.73 | 30.11 | 29.36 | 29.95 | 974,405 | +0.46(+1.55%) |
Sep 14, 2011 | 29.62 | 29.84 | 28.93 | 29.49 | 961,278 | +0.05(+0.16%) |
Sep 13, 2011 | 28.38 | 29.48 | 28.14 | 29.45 | 938,285 | +1.20(+4.27%) |
Sep 12, 2011 | 28.20 | 28.56 | 27.75 | 28.24 | 957,862 | -0.23(-0.82%) |
Sep 09, 2011 | 28.75 | 28.93 | 27.98 | 28.47 | 823,884 | -0.52(-1.79%) |
Sep 08, 2011 | 29.22 | 29.64 | 28.95 | 28.99 | 712,150 | -0.49(-1.67%) |
Sep 07, 2011 | 28.24 | 29.51 | 28.24 | 29.49 | 1,329,221 | +1.72(+6.19%) |
Sep 06, 2011 | 26.73 | 28.05 | 26.59 | 27.77 | 1,448,820 | +0.27(+0.97%) |
Sep 02, 2011 | 27.69 | 28.08 | 27.43 | 27.50 | 654,625 | -0.69(-2.45%) |
Sep 01, 2011 | 28.88 | 29.03 | 28.13 | 28.19 | 1,231,203 | -0.75(-2.60%) |
Aug 31, 2011 | 29.97 | 29.97 | 28.71 | 28.95 | 1,468,228 | +0.03(+0.09%) |
Aug 30, 2011 | 27.28 | 29.25 | 27.02 | 28.92 | 2,196,430 | +1.54(+5.62%) |
Aug 29, 2011 | 26.54 | 27.38 | 26.54 | 27.38 | 650,175 | +0.89(+3.36%) |
Aug 26, 2011 | 25.57 | 26.58 | 24.92 | 26.49 | 546,892 | +0.68(+2.65%) |
Aug 25, 2011 | 26.56 | 26.87 | 25.79 | 25.80 | 844,093 | -0.58(-2.18%) |
Aug 24, 2011 | 25.63 | 26.43 | 25.57 | 26.38 | 790,191 | +0.79(+3.10%) |
Aug 23, 2011 | 24.61 | 25.59 | 24.51 | 25.58 | 789,091 | +1.10(+4.48%) |
Aug 22, 2011 | 24.74 | 24.88 | 24.15 | 24.49 | 695,318 | +0.29(+1.21%) |
Aug 19, 2011 | 24.81 | 25.31 | 24.19 | 24.19 | 877,458 | -0.91(-3.61%) |
Aug 18, 2011 | 25.53 | 25.58 | 24.84 | 25.10 | 909,642 | -1.17(-4.44%) |
Aug 17, 2011 | 26.28 | 26.43 | 25.74 | 26.27 | 640,382 | +0.15(+0.57%) |
Aug 16, 2011 | 26.55 | 26.58 | 25.79 | 26.12 | 679,344 | -0.70(-2.62%) |
Aug 15, 2011 | 27.06 | 27.19 | 26.31 | 26.82 | 968,813 | -0.13(-0.48%) |
Aug 12, 2011 | 26.73 | 27.15 | 26.52 | 26.95 | 645,407 | +0.26(+0.97%) |
Aug 11, 2011 | 25.34 | 27.05 | 25.16 | 26.69 | 1,206,749 | +1.53(+6.10%) |
Aug 10, 2011 | 25.74 | 26.10 | 25.10 | 25.16 | 1,113,285 | -1.03(-3.93%) |
Aug 09, 2011 | 25.96 | 26.21 | 24.44 | 26.18 | 2,043,391 | +1.32(+5.29%) |
Aug 08, 2011 | 25.96 | 26.58 | 24.60 | 24.87 | 2,317,571 | -1.91(-7.13%) |
Aug 05, 2011 | 26.18 | 27.18 | 25.30 | 26.78 | 1,997,371 | +0.87(+3.37%) |
Aug 04, 2011 | 27.50 | 27.78 | 25.88 | 25.91 | 2,180,974 | -1.83(-6.59%) |
Aug 03, 2011 | 27.70 | 27.83 | 27.12 | 27.73 | 2,801,253 | +0.10(+0.37%) |
Aug 02, 2011 | 26.36 | 27.94 | 26.36 | 27.63 | 3,582,897 | +2.17(+8.54%) |