Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.16 | 31.58 | 30.63 | 30.65 | 1,471,945 | -1.42(-4.44%) |
Oct 28, 2011 | 31.72 | 32.32 | 30.79 | 32.08 | 860,384 | +0.34(+1.06%) |
Oct 27, 2011 | 30.28 | 32.00 | 29.82 | 31.74 | 2,993,995 | +3.25(+11.41%) |
Oct 26, 2011 | 28.85 | 28.94 | 27.77 | 28.49 | 1,002,961 | -0.05(-0.17%) |
Oct 25, 2011 | 28.79 | 28.98 | 28.50 | 28.54 | 797,844 | -0.27(-0.92%) |
Oct 24, 2011 | 28.17 | 28.84 | 28.09 | 28.80 | 942,785 | +0.79(+2.82%) |
Oct 21, 2011 | 28.05 | 28.16 | 27.72 | 28.01 | 629,768 | +0.53(+1.93%) |
Oct 20, 2011 | 27.58 | 27.72 | 26.99 | 27.48 | 692,102 | +0.02(+0.09%) |
Oct 19, 2011 | 27.95 | 28.23 | 27.39 | 27.46 | 755,508 | -0.44(-1.59%) |
Oct 18, 2011 | 28.03 | 28.33 | 27.25 | 27.90 | 757,348 | -0.15(-0.55%) |
Oct 17, 2011 | 27.92 | 28.24 | 27.72 | 28.05 | 1,108,969 | -0.11(-0.40%) |
Oct 14, 2011 | 28.17 | 28.22 | 27.77 | 28.17 | 591,854 | +0.32(+1.16%) |
Oct 13, 2011 | 27.48 | 28.16 | 27.47 | 27.85 | 526,198 | +0.19(+0.70%) |
Oct 12, 2011 | 27.82 | 27.97 | 27.52 | 27.65 | 922,530 | +0.21(+0.76%) |
Oct 11, 2011 | 27.52 | 27.72 | 27.31 | 27.44 | 1,211,026 | -0.17(-0.61%) |
Oct 10, 2011 | 27.46 | 28.41 | 27.11 | 27.61 | 1,075,284 | +0.56(+2.05%) |
Oct 07, 2011 | 26.40 | 27.23 | 26.00 | 27.06 | 1,241,753 | +0.80(+3.03%) |
Oct 06, 2011 | 26.08 | 26.44 | 26.07 | 26.26 | 1,382,760 | +0.16(+0.62%) |
Oct 05, 2011 | 26.39 | 26.79 | 25.75 | 26.10 | 1,099,942 | -0.36(-1.37%) |
Oct 04, 2011 | 24.26 | 26.57 | 24.08 | 26.46 | 1,538,586 | +1.93(+7.87%) |
Oct 03, 2011 | 24.48 | 25.10 | 24.32 | 24.53 | 1,445,527 | -0.05(-0.20%) |
Sep 30, 2011 | 25.00 | 25.65 | 24.56 | 24.58 | 863,703 | -0.85(-3.32%) |
Sep 29, 2011 | 25.72 | 25.90 | 24.45 | 25.42 | 1,048,432 | +0.22(+0.86%) |
Sep 28, 2011 | 25.31 | 25.65 | 25.13 | 25.21 | 968,839 | -0.12(-0.48%) |
Sep 27, 2011 | 25.47 | 25.95 | 25.10 | 25.33 | 1,040,079 | +0.34(+1.35%) |
Sep 26, 2011 | 24.57 | 25.05 | 23.56 | 24.99 | 1,517,411 | +0.53(+2.17%) |
Sep 23, 2011 | 23.81 | 24.50 | 23.63 | 24.46 | 674,594 | +0.50(+2.08%) |
Sep 22, 2011 | 23.64 | 24.58 | 23.52 | 23.96 | 979,176 | -0.60(-2.46%) |
Sep 21, 2011 | 25.62 | 25.74 | 24.55 | 24.56 | 742,004 | -1.13(-4.39%) |
Sep 20, 2011 | 26.26 | 26.28 | 25.62 | 25.69 | 1,225,631 | -0.52(-2.00%) |
Sep 19, 2011 | 25.94 | 26.45 | 25.74 | 26.21 | 671,345 | -0.23(-0.88%) |
Sep 16, 2011 | 26.16 | 26.49 | 25.99 | 26.45 | 2,102,017 | +0.43(+1.67%) |
Sep 15, 2011 | 25.41 | 26.07 | 25.07 | 26.01 | 991,645 | +0.76(+3.03%) |
Sep 14, 2011 | 25.58 | 25.60 | 24.82 | 25.25 | 1,090,441 | -0.10(-0.38%) |
Sep 13, 2011 | 24.85 | 25.46 | 24.72 | 25.34 | 1,064,958 | +0.59(+2.37%) |
Sep 12, 2011 | 23.89 | 24.77 | 23.66 | 24.76 | 586,743 | +0.41(+1.69%) |
Sep 09, 2011 | 24.58 | 24.73 | 24.01 | 24.34 | 1,239,047 | +0.13(+0.53%) |
Sep 08, 2011 | 24.41 | 24.90 | 24.09 | 24.22 | 420,791 | -0.47(-1.92%) |
Sep 07, 2011 | 23.96 | 24.71 | 23.85 | 24.69 | 912,290 | +1.13(+4.82%) |
Sep 06, 2011 | 23.11 | 23.60 | 22.82 | 23.56 | 804,924 | -0.31(-1.28%) |
Sep 02, 2011 | 24.36 | 24.40 | 23.73 | 23.86 | 1,106,217 | -1.09(-4.39%) |
Sep 01, 2011 | 24.74 | 25.21 | 24.55 | 24.96 | 1,404,037 | +0.06(+0.26%) |
Aug 31, 2011 | 25.16 | 25.41 | 24.59 | 24.89 | 778,452 | -0.11(-0.45%) |
Aug 30, 2011 | 24.84 | 25.54 | 24.68 | 25.00 | 649,484 | +0.06(+0.23%) |
Aug 29, 2011 | 24.01 | 24.96 | 24.01 | 24.95 | 680,919 | +1.24(+5.23%) |
Aug 26, 2011 | 22.58 | 23.74 | 22.48 | 23.71 | 604,677 | +0.93(+4.10%) |
Aug 25, 2011 | 23.73 | 23.83 | 22.74 | 22.78 | 883,733 | -0.76(-3.25%) |
Aug 24, 2011 | 23.41 | 23.81 | 23.34 | 23.54 | 1,323,877 | +0.12(+0.52%) |
Aug 23, 2011 | 22.53 | 23.44 | 22.15 | 23.42 | 1,285,651 | +0.95(+4.23%) |
Aug 22, 2011 | 22.90 | 23.04 | 22.08 | 22.47 | 1,606,414 | +0.11(+0.50%) |
Aug 19, 2011 | 22.64 | 23.12 | 22.34 | 22.36 | 1,210,632 | -0.53(-2.32%) |
Aug 18, 2011 | 23.18 | 23.73 | 22.65 | 22.89 | 2,057,076 | -1.28(-5.29%) |
Aug 17, 2011 | 24.64 | 24.75 | 23.85 | 24.17 | 970,341 | -0.31(-1.28%) |
Aug 16, 2011 | 24.71 | 24.73 | 24.00 | 24.48 | 1,568,371 | -0.51(-2.03%) |
Aug 15, 2011 | 25.24 | 25.43 | 24.79 | 24.99 | 1,155,865 | +0.03(+0.13%) |
Aug 12, 2011 | 25.67 | 25.82 | 24.84 | 24.96 | 1,492,383 | -0.55(-2.15%) |
Aug 11, 2011 | 23.93 | 25.78 | 23.78 | 25.50 | 1,828,921 | +1.89(+8.01%) |
Aug 10, 2011 | 23.45 | 24.06 | 23.31 | 23.61 | 1,934,961 | -0.67(-2.75%) |
Aug 09, 2011 | 23.40 | 24.30 | 22.82 | 24.28 | 1,983,770 | +1.01(+4.36%) |
Aug 08, 2011 | 23.40 | 24.17 | 23.17 | 23.27 | 3,171,023 | -0.87(-3.60%) |
Aug 05, 2011 | 24.62 | 24.76 | 23.39 | 24.14 | 1,690,839 | -0.19(-0.76%) |
Aug 04, 2011 | 25.93 | 26.15 | 24.27 | 24.32 | 1,267,535 | -1.92(-7.33%) |
Aug 03, 2011 | 25.39 | 26.29 | 24.84 | 26.24 | 1,003,865 | +0.93(+3.66%) |
Aug 02, 2011 | 26.03 | 26.32 | 25.28 | 25.32 | 1,156,315 | -0.96(-3.64%) |