Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.98 | 36.53 | 35.75 | 36.23 | 213,537 | -0.17(-0.46%) |
Oct 28, 2011 | 36.59 | 37.19 | 36.34 | 36.39 | 120,634 | -0.63(-1.71%) |
Oct 27, 2011 | 37.22 | 37.26 | 36.13 | 37.03 | 348,292 | +1.48(+4.17%) |
Oct 26, 2011 | 35.15 | 35.72 | 34.55 | 35.54 | 388,609 | +0.94(+2.73%) |
Oct 25, 2011 | 34.76 | 34.86 | 34.14 | 34.60 | 185,782 | -0.31(-0.89%) |
Oct 24, 2011 | 34.43 | 35.21 | 34.31 | 34.91 | 176,293 | +0.71(+2.08%) |
Oct 21, 2011 | 33.27 | 34.37 | 33.27 | 34.20 | 235,948 | +1.41(+4.31%) |
Oct 20, 2011 | 33.01 | 33.16 | 32.28 | 32.79 | 259,900 | -0.25(-0.77%) |
Oct 19, 2011 | 33.25 | 33.55 | 32.87 | 33.04 | 207,615 | -0.42(-1.25%) |
Oct 18, 2011 | 32.26 | 33.89 | 31.78 | 33.46 | 214,128 | +1.13(+3.50%) |
Oct 17, 2011 | 32.63 | 32.89 | 32.11 | 32.33 | 364,651 | -0.61(-1.86%) |
Oct 14, 2011 | 32.67 | 33.20 | 32.02 | 32.94 | 258,979 | +0.65(+2.02%) |
Oct 13, 2011 | 32.24 | 32.48 | 31.67 | 32.29 | 218,567 | -0.22(-0.69%) |
Oct 12, 2011 | 31.39 | 32.98 | 31.33 | 32.52 | 442,129 | +1.41(+4.54%) |
Oct 11, 2011 | 31.70 | 31.77 | 31.04 | 31.10 | 428,707 | -0.71(-2.24%) |
Oct 10, 2011 | 31.27 | 32.05 | 31.11 | 31.81 | 509,105 | +1.19(+3.88%) |
Oct 07, 2011 | 31.47 | 31.79 | 30.22 | 30.63 | 291,601 | -0.70(-2.24%) |
Oct 06, 2011 | 31.38 | 31.52 | 30.95 | 31.33 | 368,594 | +0.03(+0.09%) |
Oct 05, 2011 | 30.41 | 31.40 | 29.90 | 31.30 | 263,358 | +0.94(+3.11%) |
Oct 04, 2011 | 28.56 | 30.43 | 28.42 | 30.35 | 417,054 | +1.33(+4.60%) |
Oct 03, 2011 | 30.29 | 30.75 | 28.88 | 29.02 | 347,334 | -1.54(-5.04%) |
Sep 30, 2011 | 31.02 | 31.12 | 30.27 | 30.56 | 340,102 | -1.15(-3.63%) |
Sep 29, 2011 | 31.53 | 32.04 | 30.81 | 31.71 | 282,919 | +0.81(+2.62%) |
Sep 28, 2011 | 31.74 | 31.85 | 30.75 | 30.90 | 167,240 | -0.84(-2.64%) |
Sep 27, 2011 | 31.42 | 32.65 | 31.39 | 31.74 | 331,200 | +1.13(+3.69%) |
Sep 26, 2011 | 31.91 | 32.18 | 30.39 | 30.61 | 646,897 | -0.92(-2.90%) |
Sep 23, 2011 | 30.72 | 31.65 | 30.72 | 31.52 | 401,987 | +0.55(+1.76%) |
Sep 22, 2011 | 31.46 | 31.69 | 30.49 | 30.98 | 311,928 | -1.18(-3.67%) |
Sep 21, 2011 | 33.75 | 33.95 | 32.15 | 32.15 | 219,051 | -1.28(-3.82%) |
Sep 20, 2011 | 34.00 | 34.82 | 33.32 | 33.43 | 325,055 | -0.33(-0.98%) |
Sep 19, 2011 | 33.89 | 34.00 | 33.20 | 33.76 | 478,229 | -0.88(-2.53%) |
Sep 16, 2011 | 33.49 | 34.69 | 33.48 | 34.64 | 1,148,524 | +1.14(+3.40%) |
Sep 15, 2011 | 32.85 | 33.67 | 32.75 | 33.50 | 552,106 | +1.01(+3.12%) |
Sep 14, 2011 | 31.42 | 32.76 | 31.32 | 32.49 | 957,436 | +1.46(+4.71%) |
Sep 13, 2011 | 30.30 | 31.23 | 30.30 | 31.02 | 413,393 | +0.75(+2.48%) |
Sep 12, 2011 | 29.87 | 30.36 | 29.53 | 30.27 | 374,299 | -0.19(-0.61%) |
Sep 09, 2011 | 30.53 | 30.96 | 30.00 | 30.46 | 674,399 | -0.60(-1.94%) |
Sep 08, 2011 | 32.04 | 32.15 | 31.01 | 31.06 | 369,076 | -1.18(-3.66%) |
Sep 07, 2011 | 31.14 | 32.34 | 31.03 | 32.24 | 513,195 | +1.70(+5.55%) |
Sep 06, 2011 | 30.64 | 30.81 | 30.19 | 30.55 | 368,512 | -1.04(-3.30%) |
Sep 02, 2011 | 31.99 | 32.20 | 31.27 | 31.59 | 549,687 | -1.17(-3.57%) |
Sep 01, 2011 | 34.52 | 34.52 | 32.14 | 32.76 | 579,643 | -1.83(-5.29%) |
Aug 31, 2011 | 33.68 | 34.79 | 33.63 | 34.59 | 491,633 | +1.17(+3.50%) |
Aug 30, 2011 | 33.91 | 33.91 | 32.82 | 33.42 | 331,317 | -0.51(-1.49%) |
Aug 29, 2011 | 32.66 | 33.98 | 32.66 | 33.93 | 461,806 | +1.75(+5.45%) |
Aug 26, 2011 | 31.15 | 32.51 | 30.64 | 32.17 | 489,757 | +0.76(+2.42%) |
Aug 25, 2011 | 32.17 | 32.59 | 31.34 | 31.41 | 648,136 | -0.49(-1.53%) |
Aug 24, 2011 | 30.76 | 32.13 | 30.68 | 31.90 | 549,598 | +0.99(+3.21%) |
Aug 23, 2011 | 29.55 | 30.95 | 29.04 | 30.91 | 537,785 | +1.44(+4.89%) |
Aug 22, 2011 | 31.03 | 31.29 | 29.40 | 29.47 | 368,234 | -0.74(-2.45%) |
Aug 19, 2011 | 30.29 | 31.00 | 30.02 | 30.21 | 543,331 | -0.70(-2.27%) |
Aug 18, 2011 | 31.89 | 32.02 | 30.52 | 30.91 | 657,795 | -2.10(-6.37%) |
Aug 17, 2011 | 33.17 | 33.28 | 32.58 | 33.01 | 269,918 | +0.02(+0.06%) |
Aug 16, 2011 | 33.54 | 33.59 | 32.82 | 32.99 | 115,394 | -0.92(-2.70%) |
Aug 15, 2011 | 33.34 | 33.99 | 33.12 | 33.91 | 303,931 | +0.85(+2.56%) |
Aug 12, 2011 | 33.85 | 34.07 | 32.66 | 33.06 | 228,072 | -0.43(-1.28%) |
Aug 11, 2011 | 32.49 | 33.78 | 31.93 | 33.49 | 701,119 | +1.42(+4.44%) |
Aug 10, 2011 | 32.36 | 33.65 | 31.63 | 32.07 | 634,566 | -1.23(-3.69%) |
Aug 09, 2011 | 34.76 | 33.37 | 31.66 | 33.29 | 820,865 | +1.06(+3.29%) |
Aug 08, 2011 | 34.76 | 35.13 | 32.21 | 32.23 | 1,599,174 | -3.08(-8.72%) |
Aug 05, 2011 | 35.59 | 36.33 | 34.22 | 35.31 | 1,274,342 | +0.13(+0.36%) |
Aug 04, 2011 | 35.60 | 35.66 | 34.46 | 35.18 | 874,737 | -1.13(-3.11%) |
Aug 03, 2011 | 35.80 | 36.67 | 35.20 | 36.31 | 619,963 | +0.82(+2.31%) |
Aug 02, 2011 | 40.62 | 40.62 | 35.11 | 35.50 | 1,196,621 | -2.26(-5.99%) |