Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.51 | 31.94 | 30.98 | 31.00 | 1,455,432 | -1.44(-4.44%) |
Oct 28, 2011 | 32.08 | 32.69 | 31.14 | 32.44 | 850,731 | +0.34(+1.07%) |
Oct 27, 2011 | 30.62 | 32.36 | 30.16 | 32.10 | 2,960,407 | +3.29(+11.41%) |
Oct 26, 2011 | 29.18 | 29.27 | 28.08 | 28.81 | 991,710 | -0.05(-0.17%) |
Oct 25, 2011 | 29.11 | 29.31 | 28.82 | 28.86 | 788,893 | -0.27(-0.92%) |
Oct 24, 2011 | 28.49 | 29.17 | 28.41 | 29.13 | 932,208 | +0.80(+2.82%) |
Oct 21, 2011 | 28.37 | 28.48 | 28.03 | 28.33 | 622,704 | +0.54(+1.93%) |
Oct 20, 2011 | 27.89 | 28.04 | 27.30 | 27.80 | 684,338 | +0.02(+0.09%) |
Oct 19, 2011 | 28.27 | 28.55 | 27.71 | 27.77 | 747,032 | -0.45(-1.59%) |
Oct 18, 2011 | 28.35 | 28.65 | 27.56 | 28.22 | 748,852 | -0.15(-0.54%) |
Oct 17, 2011 | 28.23 | 28.56 | 28.03 | 28.37 | 1,096,528 | -0.11(-0.40%) |
Oct 14, 2011 | 28.49 | 28.54 | 28.09 | 28.49 | 585,214 | +0.33(+1.16%) |
Oct 13, 2011 | 27.80 | 28.48 | 27.78 | 28.16 | 520,295 | +0.20(+0.70%) |
Oct 12, 2011 | 28.14 | 28.28 | 27.84 | 27.97 | 912,180 | +0.21(+0.76%) |
Oct 11, 2011 | 27.83 | 28.04 | 27.62 | 27.75 | 1,197,440 | -0.17(-0.61%) |
Oct 10, 2011 | 27.77 | 28.73 | 27.41 | 27.93 | 1,063,221 | +0.56(+2.05%) |
Oct 07, 2011 | 26.70 | 27.54 | 26.30 | 27.36 | 1,227,822 | +0.81(+3.03%) |
Oct 06, 2011 | 26.38 | 26.74 | 26.37 | 26.56 | 1,367,247 | +0.16(+0.62%) |
Oct 05, 2011 | 26.69 | 27.10 | 26.04 | 26.40 | 1,087,602 | -0.37(-1.37%) |
Oct 04, 2011 | 24.54 | 26.88 | 24.35 | 26.76 | 1,521,325 | +1.95(+7.87%) |
Oct 03, 2011 | 24.76 | 25.39 | 24.60 | 24.81 | 1,429,310 | -0.05(-0.20%) |
Sep 30, 2011 | 25.28 | 25.94 | 24.84 | 24.86 | 854,013 | -0.85(-3.32%) |
Sep 29, 2011 | 26.01 | 26.19 | 24.73 | 25.71 | 1,036,670 | +0.22(+0.86%) |
Sep 28, 2011 | 25.60 | 25.94 | 25.42 | 25.49 | 957,970 | -0.12(-0.48%) |
Sep 27, 2011 | 25.76 | 26.24 | 25.39 | 25.61 | 1,028,411 | +0.34(+1.35%) |
Sep 26, 2011 | 24.85 | 25.34 | 23.83 | 25.27 | 1,500,388 | +0.54(+2.17%) |
Sep 23, 2011 | 24.08 | 24.78 | 23.90 | 24.73 | 667,026 | +0.50(+2.08%) |
Sep 22, 2011 | 23.90 | 24.86 | 23.79 | 24.23 | 968,191 | -0.61(-2.46%) |
Sep 21, 2011 | 25.91 | 26.03 | 24.82 | 24.84 | 733,680 | -1.14(-4.39%) |
Sep 20, 2011 | 26.56 | 26.58 | 25.91 | 25.98 | 1,211,882 | -0.53(-2.00%) |
Sep 19, 2011 | 26.23 | 26.75 | 26.03 | 26.51 | 663,814 | -0.24(-0.88%) |
Sep 16, 2011 | 26.45 | 26.79 | 26.28 | 26.75 | 2,078,436 | +0.44(+1.67%) |
Sep 15, 2011 | 25.70 | 26.36 | 25.35 | 26.31 | 980,521 | +0.77(+3.03%) |
Sep 14, 2011 | 25.87 | 25.89 | 25.10 | 25.53 | 1,078,208 | -0.10(-0.38%) |
Sep 13, 2011 | 25.13 | 25.74 | 25.00 | 25.63 | 1,053,011 | +0.59(+2.37%) |
Sep 12, 2011 | 24.17 | 25.05 | 23.93 | 25.04 | 580,161 | +0.42(+1.69%) |
Sep 09, 2011 | 24.86 | 25.02 | 24.28 | 24.62 | 1,225,147 | +0.13(+0.53%) |
Sep 08, 2011 | 24.69 | 25.18 | 24.36 | 24.49 | 416,071 | -0.48(-1.92%) |
Sep 07, 2011 | 24.23 | 24.99 | 24.12 | 24.97 | 902,055 | +1.15(+4.82%) |
Sep 06, 2011 | 23.37 | 23.87 | 23.08 | 23.82 | 795,894 | -0.31(-1.28%) |
Sep 02, 2011 | 24.64 | 24.68 | 23.99 | 24.13 | 1,093,807 | -1.11(-4.39%) |
Sep 01, 2011 | 25.02 | 25.50 | 24.82 | 25.24 | 1,388,286 | +0.07(+0.26%) |
Aug 31, 2011 | 25.44 | 25.70 | 24.86 | 25.17 | 769,719 | -0.11(-0.45%) |
Aug 30, 2011 | 25.12 | 25.83 | 24.96 | 25.29 | 642,198 | +0.06(+0.23%) |
Aug 29, 2011 | 24.29 | 25.25 | 24.29 | 25.23 | 673,280 | +1.25(+5.23%) |
Aug 26, 2011 | 22.84 | 24.01 | 22.74 | 23.98 | 597,894 | +0.94(+4.10%) |
Aug 25, 2011 | 23.99 | 24.10 | 22.99 | 23.03 | 873,819 | -0.77(-3.25%) |
Aug 24, 2011 | 23.68 | 24.08 | 23.60 | 23.81 | 1,309,025 | +0.12(+0.52%) |
Aug 23, 2011 | 22.78 | 23.70 | 22.40 | 23.68 | 1,271,228 | +0.96(+4.23%) |
Aug 22, 2011 | 23.16 | 23.30 | 22.33 | 22.72 | 1,588,392 | +0.11(+0.50%) |
Aug 19, 2011 | 22.90 | 23.38 | 22.59 | 22.61 | 1,197,051 | -0.54(-2.32%) |
Aug 18, 2011 | 23.44 | 23.99 | 22.91 | 23.15 | 2,033,999 | -1.29(-5.29%) |
Aug 17, 2011 | 24.92 | 25.03 | 24.12 | 24.44 | 959,456 | -0.32(-1.28%) |
Aug 16, 2011 | 24.99 | 25.01 | 24.27 | 24.76 | 1,550,777 | -0.51(-2.03%) |
Aug 15, 2011 | 25.52 | 25.72 | 25.07 | 25.27 | 1,142,898 | +0.03(+0.13%) |
Aug 12, 2011 | 25.96 | 26.11 | 25.13 | 25.24 | 1,475,641 | -0.55(-2.15%) |
Aug 11, 2011 | 24.21 | 26.07 | 24.05 | 25.79 | 1,808,404 | +1.91(+8.01%) |
Aug 10, 2011 | 23.72 | 24.34 | 23.57 | 23.88 | 1,913,254 | -0.68(-2.75%) |
Aug 09, 2011 | 23.67 | 24.57 | 23.07 | 24.56 | 1,961,516 | +1.03(+4.36%) |
Aug 08, 2011 | 23.67 | 24.44 | 23.43 | 23.53 | 3,135,449 | -0.88(-3.60%) |
Aug 05, 2011 | 24.90 | 25.04 | 23.66 | 24.41 | 1,671,871 | -0.19(-0.76%) |
Aug 04, 2011 | 26.22 | 26.44 | 24.55 | 24.60 | 1,253,315 | -1.95(-7.33%) |
Aug 03, 2011 | 25.68 | 26.59 | 25.13 | 26.54 | 992,603 | +0.94(+3.66%) |
Aug 02, 2011 | 26.33 | 26.62 | 25.57 | 25.61 | 1,143,343 | -0.97(-3.64%) |