Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.76 | 32.88 | 32.16 | 32.17 | 696,051 | -0.96(-2.90%) |
Oct 28, 2011 | 32.98 | 33.60 | 32.87 | 33.13 | 637,698 | -0.11(-0.32%) |
Oct 27, 2011 | 33.39 | 33.72 | 32.92 | 33.23 | 670,473 | +0.76(+2.35%) |
Oct 26, 2011 | 31.87 | 32.71 | 31.50 | 32.47 | 800,186 | +0.86(+2.71%) |
Oct 25, 2011 | 32.26 | 32.33 | 31.58 | 31.62 | 402,370 | -0.71(-2.19%) |
Oct 24, 2011 | 32.03 | 32.52 | 31.98 | 32.33 | 561,333 | +0.37(+1.16%) |
Oct 21, 2011 | 31.50 | 32.13 | 31.44 | 31.95 | 640,753 | +0.82(+2.62%) |
Oct 20, 2011 | 30.87 | 31.26 | 30.43 | 31.14 | 936,500 | +0.27(+0.86%) |
Oct 19, 2011 | 30.59 | 31.05 | 30.52 | 30.87 | 1,222,939 | +0.40(+1.31%) |
Oct 18, 2011 | 29.48 | 30.67 | 29.28 | 30.48 | 960,826 | +1.05(+3.56%) |
Oct 17, 2011 | 29.62 | 29.63 | 29.36 | 29.43 | 1,331,606 | -0.39(-1.31%) |
Oct 14, 2011 | 30.20 | 30.28 | 29.49 | 29.82 | 919,476 | -0.01(-0.04%) |
Oct 13, 2011 | 30.26 | 30.58 | 29.47 | 29.83 | 1,371,525 | -0.66(-2.15%) |
Oct 12, 2011 | 29.64 | 30.91 | 29.58 | 30.49 | 878,602 | +0.92(+3.09%) |
Oct 11, 2011 | 29.86 | 29.91 | 29.50 | 29.57 | 1,250,269 | -0.36(-1.20%) |
Oct 10, 2011 | 27.66 | 30.63 | 27.66 | 29.93 | 3,761,358 | -1.20(-3.86%) |
Oct 07, 2011 | 31.36 | 31.72 | 31.01 | 31.13 | 565,922 | -0.25(-0.78%) |
Oct 06, 2011 | 31.28 | 31.50 | 31.19 | 31.38 | 714,392 | +0.71(+2.31%) |
Oct 05, 2011 | 30.52 | 31.05 | 30.17 | 30.67 | 1,066,756 | +0.32(+1.07%) |
Oct 04, 2011 | 28.79 | 30.59 | 28.65 | 30.34 | 1,687,687 | +1.33(+4.57%) |
Oct 03, 2011 | 29.22 | 29.67 | 28.91 | 29.02 | 1,589,898 | -0.56(-1.88%) |
Sep 30, 2011 | 29.28 | 30.27 | 29.22 | 29.57 | 1,499,619 | -0.19(-0.62%) |
Sep 29, 2011 | 30.08 | 30.30 | 28.94 | 29.76 | 657,066 | +0.17(+0.58%) |
Sep 28, 2011 | 30.32 | 30.32 | 29.52 | 29.59 | 729,480 | -0.59(-1.96%) |
Sep 27, 2011 | 30.67 | 30.92 | 30.00 | 30.18 | 575,527 | +0.03(+0.09%) |
Sep 26, 2011 | 29.27 | 30.16 | 28.80 | 30.15 | 823,060 | +1.16(+4.00%) |
Sep 23, 2011 | 28.75 | 29.26 | 28.58 | 28.99 | 815,414 | +0.28(+0.97%) |
Sep 22, 2011 | 27.95 | 28.76 | 27.73 | 28.71 | 1,331,961 | -0.24(-0.82%) |
Sep 21, 2011 | 30.10 | 30.10 | 28.94 | 28.95 | 1,143,706 | -1.15(-3.83%) |
Sep 20, 2011 | 30.88 | 30.93 | 30.06 | 30.10 | 1,119,300 | -0.61(-1.99%) |
Sep 19, 2011 | 30.79 | 31.11 | 30.41 | 30.71 | 891,853 | -0.59(-1.89%) |
Sep 16, 2011 | 31.31 | 31.50 | 31.03 | 31.30 | 1,309,063 | -0.03(-0.11%) |
Sep 15, 2011 | 31.31 | 31.72 | 30.88 | 31.34 | 991,389 | -0.23(-0.73%) |
Sep 14, 2011 | 31.58 | 32.04 | 30.55 | 31.57 | 1,132,792 | +0.19(+0.61%) |
Sep 13, 2011 | 31.20 | 31.61 | 31.02 | 31.38 | 736,540 | +0.31(+0.98%) |
Sep 12, 2011 | 31.03 | 31.72 | 30.65 | 31.07 | 939,613 | -0.25(-0.80%) |
Sep 09, 2011 | 31.34 | 31.95 | 31.22 | 31.32 | 1,219,391 | -0.35(-1.11%) |
Sep 08, 2011 | 31.62 | 32.16 | 31.56 | 31.68 | 652,743 | -0.28(-0.87%) |
Sep 07, 2011 | 31.36 | 31.99 | 31.29 | 31.95 | 639,371 | +1.06(+3.43%) |
Sep 06, 2011 | 29.90 | 31.09 | 29.80 | 30.89 | 876,706 | +0.11(+0.34%) |
Sep 02, 2011 | 31.13 | 31.41 | 30.69 | 30.79 | 697,565 | -1.01(-3.17%) |
Sep 01, 2011 | 32.20 | 32.52 | 31.77 | 31.80 | 595,490 | -0.40(-1.26%) |
Aug 31, 2011 | 32.41 | 32.68 | 32.09 | 32.20 | 729,284 | +0.00(+0.00%) |
Aug 30, 2011 | 32.25 | 32.43 | 31.91 | 32.20 | 1,127,728 | -0.25(-0.78%) |
Aug 29, 2011 | 31.93 | 32.54 | 31.78 | 32.45 | 733,757 | +0.86(+2.71%) |
Aug 26, 2011 | 30.50 | 31.71 | 30.36 | 31.60 | 973,528 | +0.92(+3.00%) |
Aug 25, 2011 | 31.30 | 31.50 | 30.58 | 30.67 | 854,163 | -0.48(-1.53%) |
Aug 24, 2011 | 30.45 | 31.22 | 30.28 | 31.15 | 988,480 | +0.58(+1.91%) |
Aug 23, 2011 | 29.41 | 30.74 | 29.29 | 30.57 | 1,100,908 | +1.31(+4.48%) |
Aug 22, 2011 | 30.29 | 30.64 | 29.09 | 29.26 | 1,311,453 | -0.30(-1.00%) |
Aug 19, 2011 | 28.88 | 30.13 | 28.88 | 29.55 | 1,243,747 | +0.24(+0.81%) |
Aug 18, 2011 | 29.13 | 29.54 | 28.91 | 29.32 | 1,379,929 | -0.69(-2.31%) |
Aug 17, 2011 | 29.92 | 30.21 | 29.51 | 30.01 | 794,801 | +0.35(+1.18%) |
Aug 16, 2011 | 29.73 | 29.96 | 29.46 | 29.66 | 1,095,606 | -0.36(-1.19%) |
Aug 15, 2011 | 29.49 | 30.02 | 29.37 | 30.02 | 672,605 | +0.78(+2.66%) |
Aug 12, 2011 | 28.68 | 29.57 | 28.53 | 29.24 | 1,388,432 | +0.79(+2.78%) |
Aug 11, 2011 | 27.38 | 28.68 | 27.12 | 28.45 | 1,530,475 | +1.26(+4.65%) |
Aug 10, 2011 | 27.70 | 28.11 | 27.16 | 27.18 | 1,870,043 | -1.03(-3.67%) |
Aug 09, 2011 | 28.00 | 28.23 | 26.68 | 28.22 | 2,701,629 | +1.59(+5.99%) |
Aug 08, 2011 | 28.00 | 28.78 | 26.35 | 26.62 | 3,755,036 | -3.58(-11.86%) |
Aug 05, 2011 | 30.23 | 30.81 | 29.69 | 30.21 | 1,885,515 | +0.30(+1.01%) |
Aug 04, 2011 | 31.43 | 31.50 | 29.84 | 29.90 | 1,724,646 | -1.81(-5.71%) |
Aug 03, 2011 | 31.87 | 31.88 | 31.11 | 31.71 | 1,343,704 | -0.09(-0.27%) |
Aug 02, 2011 | 32.89 | 32.99 | 31.77 | 31.80 | 2,156,865 | -1.36(-4.11%) |