Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.13 | 27.48 | 27.13 | 27.48 | 3,700 | +0.10(+0.36%) |
Oct 28, 2011 | 27.14 | 27.43 | 27.00 | 27.38 | 33,232 | +0.79(+2.98%) |
Oct 27, 2011 | 26.55 | 26.83 | 26.35 | 26.59 | 35,090 | +0.01(+0.03%) |
Oct 26, 2011 | 26.74 | 26.86 | 26.50 | 26.58 | 9,580 | -0.25(-0.93%) |
Oct 25, 2011 | 26.94 | 26.94 | 26.74 | 26.83 | 9,808 | +0.35(+1.34%) |
Oct 24, 2011 | 26.72 | 26.78 | 26.48 | 26.48 | 4,280 | -0.25(-0.93%) |
Oct 21, 2011 | 26.40 | 26.75 | 26.40 | 26.73 | 23,755 | -0.06(-0.24%) |
Oct 20, 2011 | 26.70 | 26.91 | 26.65 | 26.79 | 5,863 | -0.09(-0.33%) |
Oct 19, 2011 | 26.80 | 26.90 | 26.80 | 26.88 | 2,335 | +0.18(+0.67%) |
Oct 18, 2011 | 27.05 | 27.05 | 26.63 | 26.70 | 8,088 | -0.60(-2.19%) |
Oct 17, 2011 | 27.36 | 27.36 | 27.13 | 27.30 | 3,545 | -0.29(-1.05%) |
Oct 14, 2011 | 27.01 | 27.67 | 27.01 | 27.59 | 5,250 | +0.75(+2.79%) |
Oct 13, 2011 | 26.86 | 26.86 | 26.65 | 26.84 | 6,100 | +0.06(+0.22%) |
Oct 12, 2011 | 27.17 | 27.17 | 26.78 | 26.78 | 16,203 | -0.41(-1.51%) |
Oct 11, 2011 | 26.88 | 27.19 | 26.35 | 27.19 | 12,479 | +0.08(+0.30%) |
Oct 10, 2011 | 27.20 | 27.31 | 27.11 | 27.11 | 3,057 | +0.10(+0.37%) |
Oct 07, 2011 | 27.30 | 27.30 | 27.00 | 27.01 | 8,670 | -0.58(-2.10%) |
Oct 06, 2011 | 27.43 | 27.69 | 27.43 | 27.59 | 6,235 | +0.17(+0.62%) |
Oct 05, 2011 | 27.73 | 27.73 | 27.41 | 27.42 | 10,949 | -0.46(-1.64%) |
Oct 04, 2011 | 27.63 | 27.88 | 27.50 | 27.88 | 50,918 | +0.22(+0.80%) |
Oct 03, 2011 | 27.83 | 28.00 | 27.54 | 27.66 | 52,894 | -0.22(-0.80%) |
Sep 30, 2011 | 27.77 | 28.26 | 27.77 | 27.88 | 18,579 | -0.42(-1.48%) |
Sep 29, 2011 | 28.30 | 28.61 | 27.57 | 28.30 | 23,762 | -0.06(-0.20%) |
Sep 28, 2011 | 28.70 | 28.70 | 28.30 | 28.36 | 23,811 | -0.40(-1.40%) |
Sep 27, 2011 | 29.00 | 29.01 | 28.61 | 28.76 | 11,842 | +0.03(+0.10%) |
Sep 26, 2011 | 28.45 | 28.77 | 28.45 | 28.73 | 36,013 | +0.38(+1.34%) |
Sep 23, 2011 | 28.39 | 28.45 | 28.35 | 28.35 | 1,525 | -0.14(-0.48%) |
Sep 22, 2011 | 28.58 | 28.85 | 28.40 | 28.49 | 36,166 | -0.33(-1.16%) |
Sep 21, 2011 | 28.87 | 28.99 | 28.82 | 28.82 | 8,990 | -0.26(-0.89%) |
Sep 20, 2011 | 29.12 | 29.20 | 29.08 | 29.08 | 1,449 | -0.25(-0.86%) |
Sep 19, 2011 | 29.13 | 29.33 | 28.99 | 29.33 | 9,108 | +0.21(+0.72%) |
Sep 16, 2011 | 29.16 | 29.36 | 29.04 | 29.12 | 4,197 | -0.30(-1.01%) |
Sep 15, 2011 | 29.72 | 29.72 | 29.42 | 29.42 | 4,350 | -0.64(-2.14%) |
Sep 14, 2011 | 29.69 | 30.15 | 29.67 | 30.06 | 9,656 | +0.37(+1.25%) |
Sep 13, 2011 | 29.54 | 29.89 | 29.50 | 29.69 | 6,622 | +0.42(+1.44%) |
Sep 12, 2011 | 29.10 | 29.30 | 29.10 | 29.27 | 3,678 | -0.06(-0.20%) |
Sep 09, 2011 | 29.50 | 29.50 | 29.23 | 29.33 | 2,800 | -0.45(-1.51%) |
Sep 08, 2011 | 29.67 | 29.93 | 29.58 | 29.78 | 18,720 | +0.16(+0.54%) |
Sep 07, 2011 | 29.58 | 30.19 | 29.50 | 29.62 | 5,185 | -0.04(-0.15%) |
Sep 06, 2011 | 29.49 | 29.74 | 29.24 | 29.66 | 11,351 | +0.41(+1.42%) |
Sep 02, 2011 | 30.04 | 30.05 | 29.21 | 29.25 | 15,816 | -1.10(-3.62%) |
Sep 01, 2011 | 30.53 | 30.62 | 30.07 | 30.35 | 4,937 | -0.09(-0.29%) |
Aug 31, 2011 | 29.96 | 30.44 | 29.91 | 30.44 | 8,028 | +0.93(+3.14%) |
Aug 30, 2011 | 29.15 | 29.51 | 29.13 | 29.51 | 4,768 | +0.39(+1.32%) |
Aug 29, 2011 | 29.56 | 29.56 | 29.10 | 29.12 | 8,570 | -0.47(-1.60%) |
Aug 26, 2011 | 29.55 | 29.71 | 29.55 | 29.60 | 1,500 | +0.25(+0.85%) |
Aug 25, 2011 | 29.45 | 29.61 | 28.75 | 29.35 | 9,125 | +0.25(+0.86%) |
Aug 24, 2011 | 29.70 | 31.87 | 29.09 | 29.10 | 6,279 | -0.44(-1.49%) |
Aug 23, 2011 | 29.13 | 29.84 | 29.13 | 29.54 | 10,151 | +0.33(+1.13%) |
Aug 22, 2011 | 29.29 | 29.32 | 29.20 | 29.21 | 4,460 | -0.53(-1.78%) |
Aug 19, 2011 | 29.62 | 29.88 | 29.62 | 29.74 | 9,641 | +0.00(+0.00%) |
Aug 18, 2011 | 29.70 | 29.74 | 28.25 | 29.74 | 49,999 | -0.19(-0.63%) |
Aug 17, 2011 | 29.94 | 30.05 | 29.86 | 29.93 | 7,354 | -0.01(-0.04%) |
Aug 16, 2011 | 30.18 | 30.18 | 29.85 | 29.94 | 8,716 | -0.49(-1.60%) |
Aug 15, 2011 | 29.97 | 30.54 | 29.97 | 30.43 | 15,825 | -0.19(-0.62%) |
Aug 12, 2011 | 31.04 | 31.04 | 30.55 | 30.62 | 13,635 | -0.28(-0.91%) |
Aug 11, 2011 | 30.22 | 31.04 | 30.11 | 30.90 | 16,509 | +0.38(+1.25%) |
Aug 10, 2011 | 30.32 | 30.61 | 30.20 | 30.52 | 7,130 | +0.18(+0.59%) |
Aug 09, 2011 | 30.30 | 30.39 | 29.99 | 30.34 | 12,050 | +0.33(+1.11%) |
Aug 08, 2011 | 29.70 | 30.10 | 29.70 | 30.01 | 10,428 | -0.00(-0.01%) |
Aug 05, 2011 | 29.71 | 30.05 | 29.71 | 30.01 | 10,832 | +0.21(+0.71%) |
Aug 04, 2011 | 30.58 | 30.58 | 29.62 | 29.80 | 20,408 | -0.79(-2.59%) |
Aug 03, 2011 | 30.96 | 31.04 | 30.50 | 30.59 | 6,705 | -0.40(-1.29%) |
Aug 02, 2011 | 31.22 | 31.22 | 30.82 | 30.99 | 16,099 | -0.19(-0.61%) |