Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.41 | 33.53 | 32.52 | 32.74 | 1,274,088 | -1.00(-2.97%) |
Oct 28, 2011 | 33.38 | 33.81 | 33.32 | 33.74 | 1,714,756 | -0.21(-0.63%) |
Oct 27, 2011 | 33.55 | 34.04 | 33.02 | 33.95 | 1,192,654 | +1.71(+5.29%) |
Oct 26, 2011 | 32.20 | 32.37 | 31.29 | 32.25 | 806,927 | +0.85(+2.69%) |
Oct 25, 2011 | 32.29 | 32.30 | 31.36 | 31.40 | 1,909,563 | -1.06(-3.28%) |
Oct 24, 2011 | 31.93 | 32.59 | 31.87 | 32.46 | 987,106 | +0.84(+2.65%) |
Oct 21, 2011 | 31.03 | 31.77 | 30.74 | 31.62 | 2,063,652 | +1.14(+3.73%) |
Oct 20, 2011 | 30.15 | 30.72 | 29.94 | 30.49 | 1,021,898 | -0.01(-0.02%) |
Oct 19, 2011 | 30.67 | 31.18 | 30.39 | 30.49 | 1,030,806 | -0.48(-1.55%) |
Oct 18, 2011 | 30.52 | 31.17 | 30.02 | 30.98 | 1,180,011 | +0.15(+0.49%) |
Oct 17, 2011 | 30.41 | 30.86 | 29.77 | 30.82 | 1,748,737 | +0.18(+0.58%) |
Oct 14, 2011 | 29.63 | 30.77 | 29.63 | 30.65 | 927,962 | +0.93(+3.15%) |
Oct 13, 2011 | 29.43 | 29.76 | 28.88 | 29.71 | 609,592 | +0.10(+0.34%) |
Oct 12, 2011 | 29.53 | 30.08 | 29.31 | 29.61 | 791,408 | +0.55(+1.89%) |
Oct 11, 2011 | 28.51 | 29.44 | 28.40 | 29.06 | 1,130,145 | +0.16(+0.56%) |
Oct 10, 2011 | 28.51 | 29.08 | 28.38 | 28.90 | 804,504 | +1.21(+4.37%) |
Oct 07, 2011 | 28.64 | 28.94 | 27.48 | 27.69 | 1,728,785 | -0.55(-1.94%) |
Oct 06, 2011 | 27.77 | 28.25 | 27.72 | 28.24 | 1,528,909 | +1.73(+6.55%) |
Oct 05, 2011 | 25.79 | 26.67 | 25.39 | 26.50 | 1,743,035 | +0.84(+3.27%) |
Oct 04, 2011 | 25.02 | 25.73 | 24.06 | 25.66 | 2,539,307 | -0.30(-1.14%) |
Oct 03, 2011 | 26.71 | 26.95 | 25.89 | 25.96 | 1,865,666 | -0.79(-2.97%) |
Sep 30, 2011 | 27.42 | 27.58 | 26.55 | 26.76 | 1,830,595 | -1.51(-5.33%) |
Sep 29, 2011 | 28.73 | 28.88 | 27.65 | 28.26 | 1,845,617 | +0.37(+1.32%) |
Sep 28, 2011 | 28.66 | 29.14 | 27.74 | 27.89 | 2,612,350 | -0.87(-3.02%) |
Sep 27, 2011 | 28.49 | 29.41 | 28.19 | 28.76 | 2,267,695 | +1.18(+4.28%) |
Sep 26, 2011 | 26.82 | 27.65 | 26.53 | 27.58 | 1,940,433 | +1.31(+4.98%) |
Sep 23, 2011 | 26.16 | 26.52 | 25.74 | 26.27 | 1,489,217 | +0.12(+0.47%) |
Sep 22, 2011 | 27.31 | 27.32 | 25.91 | 26.15 | 2,167,575 | -2.47(-8.64%) |
Sep 21, 2011 | 30.00 | 30.00 | 28.58 | 28.62 | 1,968,632 | -1.42(-4.71%) |
Sep 20, 2011 | 30.65 | 30.65 | 29.92 | 30.04 | 946,050 | -0.36(-1.20%) |
Sep 19, 2011 | 30.21 | 30.57 | 29.66 | 30.40 | 1,008,690 | -0.11(-0.37%) |
Sep 16, 2011 | 30.54 | 30.83 | 30.37 | 30.51 | 3,436,133 | -0.01(-0.02%) |
Sep 15, 2011 | 31.34 | 31.45 | 30.48 | 30.52 | 2,740,198 | -0.40(-1.30%) |
Sep 14, 2011 | 31.47 | 31.62 | 30.85 | 30.92 | 1,998,412 | -0.41(-1.32%) |
Sep 13, 2011 | 31.17 | 31.42 | 30.79 | 31.33 | 1,480,030 | +0.41(+1.32%) |
Sep 12, 2011 | 31.62 | 31.91 | 30.42 | 30.93 | 2,618,576 | -1.86(-5.68%) |
Sep 09, 2011 | 33.70 | 33.70 | 32.62 | 32.79 | 1,023,131 | -1.34(-3.92%) |
Sep 08, 2011 | 34.26 | 34.67 | 33.96 | 34.13 | 562,688 | -0.48(-1.39%) |
Sep 07, 2011 | 34.44 | 34.73 | 34.17 | 34.61 | 590,324 | +0.75(+2.21%) |
Sep 06, 2011 | 33.24 | 33.91 | 32.71 | 33.86 | 1,143,418 | -0.82(-2.36%) |
Sep 02, 2011 | 34.98 | 35.44 | 34.34 | 34.67 | 1,241,223 | -1.11(-3.11%) |
Sep 01, 2011 | 35.88 | 36.35 | 35.73 | 35.79 | 900,715 | -0.18(-0.51%) |
Aug 31, 2011 | 35.51 | 36.06 | 34.70 | 35.97 | 1,785,043 | +0.96(+2.75%) |
Aug 30, 2011 | 34.06 | 35.43 | 34.02 | 35.01 | 886,990 | +0.53(+1.53%) |
Aug 29, 2011 | 33.77 | 34.52 | 33.67 | 34.48 | 869,187 | +1.49(+4.53%) |
Aug 26, 2011 | 32.49 | 33.06 | 32.01 | 32.99 | 1,477,468 | +0.29(+0.87%) |
Aug 25, 2011 | 33.58 | 33.72 | 32.46 | 32.70 | 1,506,315 | -0.93(-2.76%) |
Aug 24, 2011 | 33.81 | 34.31 | 33.05 | 33.63 | 962,465 | -0.17(-0.50%) |
Aug 23, 2011 | 33.37 | 33.80 | 32.97 | 33.80 | 1,300,982 | +0.67(+2.03%) |
Aug 22, 2011 | 33.58 | 33.61 | 32.96 | 33.13 | 867,815 | +0.40(+1.23%) |
Aug 19, 2011 | 32.15 | 33.57 | 31.93 | 32.73 | 1,277,786 | -0.35(-1.07%) |
Aug 18, 2011 | 32.80 | 33.21 | 32.46 | 33.08 | 1,773,207 | -1.32(-3.82%) |
Aug 17, 2011 | 34.39 | 34.95 | 33.93 | 34.40 | 576,820 | +0.24(+0.69%) |
Aug 16, 2011 | 34.06 | 34.31 | 33.76 | 34.16 | 749,600 | -0.27(-0.80%) |
Aug 15, 2011 | 34.14 | 34.72 | 34.13 | 34.43 | 575,344 | +0.62(+1.82%) |
Aug 12, 2011 | 33.54 | 34.12 | 33.11 | 33.82 | 770,133 | +0.77(+2.32%) |
Aug 11, 2011 | 31.59 | 33.45 | 31.57 | 33.05 | 1,567,775 | +1.68(+5.35%) |
Aug 10, 2011 | 32.30 | 32.57 | 31.37 | 31.37 | 1,436,645 | -1.26(-3.86%) |
Aug 09, 2011 | 30.51 | 32.68 | 29.39 | 32.63 | 2,021,599 | +3.68(+12.72%) |
Aug 08, 2011 | 30.51 | 30.51 | 28.59 | 28.95 | 2,534,567 | -2.96(-9.28%) |
Aug 05, 2011 | 32.30 | 33.02 | 30.57 | 31.91 | 1,732,448 | -0.52(-1.60%) |
Aug 04, 2011 | 34.47 | 34.65 | 32.29 | 32.43 | 1,880,806 | -2.59(-7.38%) |
Aug 03, 2011 | 35.36 | 35.72 | 33.89 | 35.02 | 1,217,164 | -0.31(-0.87%) |
Aug 02, 2011 | 36.53 | 36.85 | 35.27 | 35.32 | 736,350 | -1.32(-3.59%) |