Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.04 | 36.99 | 35.90 | 36.05 | 1,478,757 | -0.62(-1.69%) |
Oct 28, 2011 | 37.39 | 37.71 | 36.34 | 36.67 | 896,118 | -0.50(-1.35%) |
Oct 27, 2011 | 36.95 | 37.94 | 36.86 | 37.17 | 1,364,177 | +1.43(+4.00%) |
Oct 26, 2011 | 36.56 | 37.56 | 35.09 | 35.74 | 2,297,936 | +2.55(+7.68%) |
Oct 25, 2011 | 33.84 | 34.26 | 33.15 | 33.19 | 878,767 | -0.68(-2.01%) |
Oct 24, 2011 | 32.79 | 34.13 | 32.60 | 33.87 | 1,287,812 | +1.29(+3.96%) |
Oct 21, 2011 | 31.66 | 32.84 | 31.52 | 32.58 | 968,181 | +1.40(+4.49%) |
Oct 20, 2011 | 31.36 | 31.52 | 30.65 | 31.18 | 770,134 | +0.00(+0.00%) |
Oct 19, 2011 | 32.31 | 32.37 | 31.08 | 31.18 | 957,298 | -1.33(-4.09%) |
Oct 18, 2011 | 31.72 | 32.76 | 30.86 | 32.51 | 857,747 | +0.44(+1.37%) |
Oct 17, 2011 | 33.07 | 33.07 | 31.66 | 32.07 | 1,093,122 | -1.12(-3.37%) |
Oct 14, 2011 | 32.39 | 33.30 | 32.19 | 33.19 | 1,063,079 | +1.24(+3.88%) |
Oct 13, 2011 | 31.48 | 32.13 | 31.22 | 31.95 | 861,190 | +0.19(+0.60%) |
Oct 12, 2011 | 30.67 | 32.16 | 30.66 | 31.76 | 1,295,325 | +1.54(+5.10%) |
Oct 11, 2011 | 31.20 | 31.33 | 30.11 | 30.22 | 1,291,976 | -1.45(-4.58%) |
Oct 10, 2011 | 31.02 | 31.67 | 30.72 | 31.67 | 725,949 | +1.39(+4.59%) |
Oct 07, 2011 | 29.92 | 30.81 | 29.71 | 30.28 | 938,378 | +0.43(+1.44%) |
Oct 06, 2011 | 29.13 | 29.88 | 29.12 | 29.85 | 794,944 | +0.78(+2.68%) |
Oct 05, 2011 | 27.74 | 29.20 | 27.22 | 29.07 | 799,329 | +1.40(+5.06%) |
Oct 04, 2011 | 25.71 | 27.67 | 25.71 | 27.67 | 1,086,254 | +1.69(+6.51%) |
Oct 03, 2011 | 27.41 | 27.78 | 25.79 | 25.98 | 1,402,723 | -1.80(-6.48%) |
Sep 30, 2011 | 28.54 | 28.91 | 27.74 | 27.78 | 1,451,147 | -1.25(-4.31%) |
Sep 29, 2011 | 29.81 | 29.87 | 28.29 | 29.03 | 919,142 | -0.07(-0.24%) |
Sep 28, 2011 | 30.25 | 30.53 | 29.06 | 29.10 | 904,017 | -1.08(-3.58%) |
Sep 27, 2011 | 29.78 | 31.17 | 29.78 | 30.18 | 912,161 | +1.21(+4.18%) |
Sep 26, 2011 | 29.10 | 29.14 | 27.85 | 28.97 | 837,453 | +0.11(+0.38%) |
Sep 23, 2011 | 28.02 | 29.08 | 27.93 | 28.86 | 724,851 | +0.54(+1.91%) |
Sep 22, 2011 | 28.37 | 28.81 | 27.39 | 28.32 | 1,251,143 | -1.18(-4.00%) |
Sep 21, 2011 | 30.68 | 31.16 | 29.49 | 29.50 | 1,168,555 | -1.27(-4.13%) |
Sep 20, 2011 | 31.54 | 31.68 | 30.74 | 30.77 | 802,223 | -0.61(-1.94%) |
Sep 19, 2011 | 31.35 | 31.69 | 30.94 | 31.38 | 988,074 | -0.88(-2.73%) |
Sep 16, 2011 | 31.85 | 32.47 | 31.71 | 32.26 | 1,319,054 | +0.57(+1.80%) |
Sep 15, 2011 | 31.43 | 32.01 | 31.14 | 31.69 | 960,034 | +0.81(+2.62%) |
Sep 14, 2011 | 30.01 | 31.43 | 29.71 | 30.88 | 927,549 | +1.17(+3.94%) |
Sep 13, 2011 | 29.67 | 29.97 | 29.10 | 29.71 | 1,003,473 | +0.10(+0.34%) |
Sep 12, 2011 | 28.71 | 29.83 | 28.67 | 29.61 | 735,198 | +0.43(+1.47%) |
Sep 09, 2011 | 29.81 | 30.21 | 28.91 | 29.18 | 1,360,238 | -1.10(-3.63%) |
Sep 08, 2011 | 30.41 | 30.96 | 30.04 | 30.28 | 989,020 | -0.37(-1.21%) |
Sep 07, 2011 | 29.71 | 30.87 | 29.71 | 30.65 | 934,188 | +1.58(+5.44%) |
Sep 06, 2011 | 28.56 | 29.27 | 28.29 | 29.07 | 1,310,571 | -0.50(-1.69%) |
Sep 02, 2011 | 30.22 | 30.41 | 29.40 | 29.57 | 814,595 | -1.32(-4.27%) |
Sep 01, 2011 | 31.26 | 31.96 | 30.77 | 30.89 | 1,182,482 | -0.31(-0.99%) |
Aug 31, 2011 | 31.49 | 32.34 | 30.83 | 31.20 | 1,309,504 | +0.10(+0.32%) |
Aug 30, 2011 | 32.10 | 32.17 | 30.89 | 31.10 | 2,009,527 | -1.47(-4.51%) |
Aug 29, 2011 | 31.47 | 32.60 | 31.39 | 32.57 | 862,080 | +1.60(+5.17%) |
Aug 26, 2011 | 29.15 | 31.03 | 28.99 | 30.97 | 1,072,512 | +1.31(+4.42%) |
Aug 25, 2011 | 30.60 | 30.78 | 29.59 | 29.66 | 1,156,433 | -0.80(-2.63%) |
Aug 24, 2011 | 29.61 | 30.58 | 29.29 | 30.46 | 1,135,929 | +0.73(+2.46%) |
Aug 23, 2011 | 29.43 | 29.97 | 29.31 | 29.73 | 1,975,897 | +0.55(+1.88%) |
Aug 22, 2011 | 29.54 | 30.00 | 29.02 | 29.18 | 1,331,888 | +0.31(+1.07%) |
Aug 19, 2011 | 29.33 | 30.28 | 28.75 | 28.87 | 1,050,190 | -0.89(-2.99%) |
Aug 18, 2011 | 30.99 | 30.99 | 29.48 | 29.76 | 1,854,943 | -2.09(-6.56%) |
Aug 17, 2011 | 31.66 | 32.17 | 31.31 | 31.85 | 1,462,193 | +0.33(+1.05%) |
Aug 16, 2011 | 32.27 | 32.69 | 31.27 | 31.52 | 1,503,576 | -1.09(-3.34%) |
Aug 15, 2011 | 31.83 | 32.73 | 31.76 | 32.61 | 1,248,879 | +1.21(+3.85%) |
Aug 12, 2011 | 31.40 | 32.17 | 31.25 | 31.40 | 1,117,365 | +0.26(+0.83%) |
Aug 11, 2011 | 29.59 | 31.47 | 29.50 | 31.14 | 1,840,670 | +1.65(+5.60%) |
Aug 10, 2011 | 29.46 | 30.81 | 29.13 | 29.49 | 2,119,320 | -0.48(-1.60%) |
Aug 09, 2011 | 28.47 | 30.00 | 27.94 | 29.97 | 3,225,047 | +2.06(+7.38%) |
Aug 08, 2011 | 28.47 | 29.41 | 27.91 | 27.91 | 3,414,739 | -2.40(-7.92%) |
Aug 05, 2011 | 31.49 | 31.64 | 29.27 | 30.31 | 2,810,645 | -0.71(-2.29%) |
Aug 04, 2011 | 32.58 | 32.77 | 30.94 | 31.02 | 2,929,768 | -2.13(-6.43%) |
Aug 03, 2011 | 32.87 | 33.23 | 31.86 | 33.15 | 1,519,058 | +0.31(+0.94%) |
Aug 02, 2011 | 33.72 | 34.04 | 32.80 | 32.84 | 2,657,372 | -1.33(-3.89%) |