Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.21 | 32.29 | 31.89 | 31.89 | 67,859 | -1.75(-5.20%) |
Oct 28, 2011 | 33.50 | 33.65 | 33.43 | 33.64 | 22,083 | -0.15(-0.43%) |
Oct 27, 2011 | 33.75 | 33.90 | 33.57 | 33.79 | 26,114 | +0.89(+2.69%) |
Oct 26, 2011 | 33.06 | 33.06 | 32.75 | 32.90 | 20,250 | +0.12(+0.35%) |
Oct 25, 2011 | 33.10 | 33.10 | 32.78 | 32.79 | 25,105 | -0.55(-1.64%) |
Oct 24, 2011 | 33.24 | 33.47 | 33.24 | 33.33 | 77,941 | +0.16(+0.49%) |
Oct 21, 2011 | 33.06 | 33.24 | 33.01 | 33.17 | 34,763 | +0.33(+1.01%) |
Oct 20, 2011 | 32.97 | 32.97 | 32.66 | 32.84 | 22,682 | -0.14(-0.42%) |
Oct 19, 2011 | 33.19 | 33.23 | 32.91 | 32.98 | 96,576 | -0.45(-1.34%) |
Oct 18, 2011 | 33.05 | 33.51 | 33.05 | 33.43 | 13,468 | +0.32(+0.98%) |
Oct 17, 2011 | 33.25 | 33.25 | 32.93 | 33.10 | 82,385 | -0.06(-0.17%) |
Oct 14, 2011 | 33.13 | 33.25 | 32.94 | 33.16 | 85,407 | -0.16(-0.47%) |
Oct 13, 2011 | 33.49 | 33.49 | 33.22 | 33.32 | 39,365 | -0.18(-0.55%) |
Oct 12, 2011 | 33.49 | 33.74 | 33.37 | 33.50 | 62,685 | +0.12(+0.35%) |
Oct 11, 2011 | 33.47 | 33.47 | 33.36 | 33.39 | 24,486 | -0.35(-1.05%) |
Oct 10, 2011 | 33.50 | 33.79 | 33.44 | 33.74 | 66,971 | +0.73(+2.22%) |
Oct 07, 2011 | 33.30 | 33.30 | 32.93 | 33.01 | 30,974 | -0.28(-0.83%) |
Oct 06, 2011 | 33.02 | 33.36 | 33.02 | 33.29 | 46,113 | +0.22(+0.68%) |
Oct 05, 2011 | 32.86 | 33.06 | 32.68 | 33.06 | 40,813 | -0.45(-1.33%) |
Oct 04, 2011 | 32.96 | 33.51 | 32.63 | 33.51 | 83,847 | +0.31(+0.93%) |
Oct 03, 2011 | 33.67 | 33.82 | 33.20 | 33.20 | 79,896 | -0.38(-1.12%) |
Sep 30, 2011 | 34.03 | 34.03 | 33.58 | 33.58 | 139,380 | -0.82(-2.37%) |
Sep 29, 2011 | 34.39 | 34.59 | 34.08 | 34.40 | 124,685 | +0.85(+2.53%) |
Sep 28, 2011 | 33.78 | 34.07 | 33.55 | 33.55 | 40,140 | +0.42(+1.28%) |
Sep 27, 2011 | 33.27 | 33.47 | 33.05 | 33.13 | 58,670 | +0.63(+1.94%) |
Sep 26, 2011 | 32.34 | 32.53 | 32.07 | 32.49 | 36,627 | +0.22(+0.67%) |
Sep 23, 2011 | 32.09 | 32.44 | 32.04 | 32.28 | 50,226 | +0.13(+0.41%) |
Sep 22, 2011 | 32.29 | 32.31 | 31.83 | 32.15 | 36,090 | -0.35(-1.07%) |
Sep 21, 2011 | 33.03 | 33.03 | 32.49 | 32.49 | 73,015 | -0.49(-1.47%) |
Sep 20, 2011 | 33.19 | 33.30 | 32.98 | 32.98 | 25,053 | -0.26(-0.79%) |
Sep 19, 2011 | 33.22 | 33.37 | 32.96 | 33.24 | 43,663 | -0.34(-1.01%) |
Sep 16, 2011 | 33.59 | 33.63 | 33.49 | 33.58 | 17,313 | +0.30(+0.90%) |
Sep 15, 2011 | 33.10 | 33.30 | 33.00 | 33.28 | 362,558 | +0.42(+1.27%) |
Sep 14, 2011 | 32.82 | 33.18 | 32.53 | 32.86 | 26,782 | -0.06(-0.19%) |
Sep 13, 2011 | 32.81 | 32.98 | 32.67 | 32.93 | 24,208 | +0.72(+2.22%) |
Sep 12, 2011 | 31.90 | 32.26 | 31.82 | 32.21 | 84,896 | +0.28(+0.87%) |
Sep 09, 2011 | 32.16 | 32.23 | 31.86 | 31.93 | 52,727 | -0.69(-2.12%) |
Sep 08, 2011 | 32.74 | 32.84 | 32.49 | 32.62 | 43,654 | -0.21(-0.64%) |
Sep 07, 2011 | 32.59 | 32.93 | 32.59 | 32.83 | 23,163 | +0.44(+1.36%) |
Sep 06, 2011 | 32.06 | 32.43 | 32.06 | 32.39 | 92,074 | -0.41(-1.25%) |
Sep 02, 2011 | 32.88 | 33.00 | 32.76 | 32.80 | 36,481 | -0.42(-1.27%) |
Sep 01, 2011 | 33.33 | 33.41 | 33.18 | 33.23 | 35,400 | -0.40(-1.19%) |
Aug 31, 2011 | 33.59 | 33.82 | 33.53 | 33.63 | 35,749 | +0.39(+1.16%) |
Aug 30, 2011 | 33.07 | 33.33 | 33.00 | 33.24 | 40,118 | +0.10(+0.30%) |
Aug 29, 2011 | 32.96 | 33.17 | 32.93 | 33.14 | 25,221 | +0.60(+1.85%) |
Aug 26, 2011 | 32.27 | 32.65 | 32.10 | 32.54 | 39,046 | +0.69(+2.15%) |
Aug 25, 2011 | 32.34 | 32.39 | 31.83 | 31.86 | 24,788 | -0.52(-1.59%) |
Aug 24, 2011 | 32.26 | 32.58 | 32.21 | 32.37 | 24,642 | -0.35(-1.06%) |
Aug 23, 2011 | 32.25 | 32.72 | 32.22 | 32.72 | 26,240 | +0.77(+2.41%) |
Aug 22, 2011 | 32.39 | 32.39 | 31.91 | 31.95 | 63,126 | -0.05(-0.14%) |
Aug 19, 2011 | 32.16 | 32.74 | 31.99 | 31.99 | 155,458 | -0.16(-0.50%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.94 | 32.16 | 25,796 | -0.98(-2.96%) |
Aug 17, 2011 | 33.23 | 33.40 | 33.03 | 33.13 | 43,888 | +0.22(+0.66%) |
Aug 16, 2011 | 32.83 | 33.10 | 32.74 | 32.92 | 154,130 | -0.21(-0.63%) |
Aug 15, 2011 | 33.12 | 33.18 | 32.91 | 33.13 | 132,914 | +0.29(+0.89%) |
Aug 12, 2011 | 33.16 | 33.27 | 32.83 | 32.83 | 508,119 | -0.19(-0.58%) |
Aug 11, 2011 | 32.50 | 33.32 | 32.42 | 33.03 | 119,165 | +1.36(+4.31%) |
Aug 10, 2011 | 32.53 | 32.53 | 31.65 | 31.66 | 43,737 | -1.06(-3.25%) |
Aug 09, 2011 | 32.45 | 32.78 | 31.58 | 32.73 | 141,548 | +1.72(+5.54%) |
Aug 08, 2011 | 32.04 | 32.29 | 30.98 | 31.01 | 152,514 | -1.51(-4.65%) |
Aug 05, 2011 | 32.82 | 32.96 | 32.05 | 32.52 | 141,620 | +0.27(+0.82%) |
Aug 04, 2011 | 33.06 | 33.12 | 32.26 | 32.26 | 114,674 | -2.05(-5.97%) |
Aug 03, 2011 | 34.24 | 34.35 | 33.84 | 34.31 | 79,868 | +0.02(+0.06%) |
Aug 02, 2011 | 34.62 | 34.75 | 34.26 | 34.29 | 42,749 | -0.40(-1.15%) |