Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.87 | 27.97 | 27.69 | 27.89 | 4,995 | -0.66(-2.30%) |
Oct 28, 2011 | 28.55 | 28.55 | 28.55 | 28.55 | 200 | +0.04(+0.14%) |
Oct 27, 2011 | 28.27 | 28.64 | 28.20 | 28.51 | 32,530 | +0.72(+2.59%) |
Oct 26, 2011 | 28.31 | 28.31 | 27.79 | 27.79 | 3,371 | -0.50(-1.77%) |
Oct 25, 2011 | 28.47 | 28.54 | 28.22 | 28.29 | 1,920 | -0.15(-0.52%) |
Oct 24, 2011 | 28.31 | 28.55 | 28.25 | 28.44 | 4,340 | +0.28(+0.99%) |
Oct 21, 2011 | 28.49 | 28.53 | 28.14 | 28.16 | 4,198 | -0.07(-0.25%) |
Oct 20, 2011 | 27.75 | 28.23 | 27.75 | 28.23 | 9,910 | +0.32(+1.13%) |
Oct 19, 2011 | 28.26 | 28.26 | 27.88 | 27.91 | 2,747 | -0.69(-2.42%) |
Oct 18, 2011 | 28.33 | 28.61 | 28.24 | 28.61 | 8,770 | +0.12(+0.41%) |
Oct 17, 2011 | 28.99 | 28.99 | 28.49 | 28.49 | 2,776 | -0.29(-1.01%) |
Oct 14, 2011 | 28.50 | 28.79 | 28.50 | 28.78 | 2,924 | +0.56(+1.99%) |
Oct 13, 2011 | 27.93 | 28.32 | 27.89 | 28.22 | 5,529 | +0.33(+1.17%) |
Oct 12, 2011 | 28.07 | 28.18 | 27.77 | 27.89 | 15,561 | -0.16(-0.57%) |
Oct 11, 2011 | 27.23 | 28.15 | 27.23 | 28.05 | 37,370 | +0.75(+2.74%) |
Oct 10, 2011 | 27.44 | 27.62 | 27.29 | 27.30 | 13,367 | +0.29(+1.08%) |
Oct 07, 2011 | 26.95 | 27.11 | 26.95 | 27.01 | 5,548 | +0.11(+0.41%) |
Oct 06, 2011 | 27.14 | 27.30 | 26.89 | 26.90 | 15,838 | -0.14(-0.50%) |
Oct 05, 2011 | 26.92 | 27.04 | 26.87 | 27.04 | 11,365 | +0.31(+1.14%) |
Oct 04, 2011 | 26.63 | 26.73 | 26.52 | 26.73 | 2,235 | -0.15(-0.56%) |
Oct 03, 2011 | 26.71 | 26.94 | 26.65 | 26.88 | 5,296 | -0.04(-0.15%) |
Sep 30, 2011 | 28.01 | 28.01 | 26.85 | 26.92 | 11,403 | -1.08(-3.84%) |
Sep 29, 2011 | 27.57 | 28.00 | 27.52 | 28.00 | 2,330 | +0.63(+2.29%) |
Sep 28, 2011 | 27.81 | 27.81 | 27.37 | 27.37 | 13,910 | -0.64(-2.28%) |
Sep 27, 2011 | 28.22 | 28.22 | 28.00 | 28.01 | 5,302 | +0.27(+0.96%) |
Sep 26, 2011 | 27.64 | 27.99 | 27.52 | 27.74 | 15,310 | +0.17(+0.63%) |
Sep 23, 2011 | 27.81 | 27.94 | 27.53 | 27.57 | 23,399 | -0.24(-0.86%) |
Sep 22, 2011 | 28.10 | 28.31 | 27.63 | 27.81 | 21,648 | -1.04(-3.60%) |
Sep 21, 2011 | 29.29 | 29.40 | 28.84 | 28.85 | 8,862 | -0.49(-1.67%) |
Sep 20, 2011 | 29.53 | 29.65 | 29.27 | 29.34 | 44,576 | -0.16(-0.54%) |
Sep 19, 2011 | 29.50 | 29.51 | 29.01 | 29.50 | 16,632 | -0.08(-0.28%) |
Sep 16, 2011 | 29.99 | 29.99 | 29.58 | 29.58 | 10,282 | -0.60(-1.98%) |
Sep 15, 2011 | 30.60 | 30.65 | 30.00 | 30.18 | 28,018 | -0.38(-1.24%) |
Sep 14, 2011 | 30.25 | 30.56 | 30.25 | 30.56 | 4,136 | +0.19(+0.63%) |
Sep 13, 2011 | 30.58 | 30.58 | 30.36 | 30.37 | 2,533 | -0.43(-1.40%) |
Sep 12, 2011 | 30.61 | 31.00 | 30.61 | 30.80 | 3,582 | -0.07(-0.22%) |
Sep 09, 2011 | 31.13 | 31.13 | 30.75 | 30.87 | 3,335 | -0.07(-0.24%) |
Sep 08, 2011 | 30.89 | 31.21 | 30.89 | 30.94 | 2,856 | -0.19(-0.62%) |
Sep 07, 2011 | 31.43 | 31.43 | 31.09 | 31.13 | 7,424 | +0.03(+0.11%) |
Sep 06, 2011 | 31.13 | 31.24 | 30.72 | 31.10 | 8,797 | -0.43(-1.36%) |
Sep 02, 2011 | 31.23 | 31.53 | 31.21 | 31.53 | 1,070 | +0.23(+0.73%) |
Sep 01, 2011 | 31.71 | 31.84 | 31.30 | 31.30 | 10,629 | -0.65(-2.03%) |
Aug 31, 2011 | 32.00 | 32.00 | 31.78 | 31.95 | 7,834 | +0.09(+0.28%) |
Aug 30, 2011 | 31.82 | 31.93 | 31.63 | 31.86 | 12,088 | -0.11(-0.34%) |
Aug 29, 2011 | 31.95 | 32.00 | 31.83 | 31.97 | 27,949 | +0.12(+0.38%) |
Aug 26, 2011 | 31.20 | 31.85 | 31.15 | 31.85 | 6,775 | +0.66(+2.12%) |
Aug 25, 2011 | 31.04 | 31.25 | 30.92 | 31.19 | 53,248 | +0.08(+0.26%) |
Aug 24, 2011 | 31.53 | 31.78 | 31.07 | 31.11 | 9,842 | -0.52(-1.64%) |
Aug 23, 2011 | 31.59 | 31.63 | 31.17 | 31.63 | 16,450 | +0.22(+0.70%) |
Aug 22, 2011 | 31.25 | 31.41 | 31.16 | 31.41 | 11,076 | +0.39(+1.26%) |
Aug 19, 2011 | 30.39 | 31.10 | 30.39 | 31.02 | 12,640 | +0.73(+2.41%) |
Aug 18, 2011 | 30.35 | 30.59 | 30.20 | 30.29 | 9,868 | -0.62(-2.01%) |
Aug 17, 2011 | 30.74 | 30.91 | 30.68 | 30.91 | 6,618 | +0.49(+1.61%) |
Aug 16, 2011 | 29.92 | 30.47 | 29.92 | 30.42 | 3,065 | +0.18(+0.60%) |
Aug 15, 2011 | 30.25 | 30.29 | 30.01 | 30.24 | 32,993 | +0.23(+0.77%) |
Aug 12, 2011 | 29.61 | 30.17 | 29.60 | 30.01 | 7,152 | +0.01(+0.04%) |
Aug 11, 2011 | 29.57 | 30.10 | 29.57 | 30.00 | 8,081 | +0.95(+3.26%) |
Aug 10, 2011 | 29.17 | 29.32 | 29.04 | 29.05 | 9,957 | -0.20(-0.68%) |
Aug 09, 2011 | 29.19 | 29.62 | 28.85 | 29.25 | 13,020 | +0.28(+0.97%) |
Aug 08, 2011 | 29.19 | 29.25 | 28.85 | 28.97 | 35,962 | -0.69(-2.33%) |
Aug 05, 2011 | 29.68 | 29.81 | 29.54 | 29.66 | 8,132 | -0.11(-0.37%) |
Aug 04, 2011 | 30.11 | 30.11 | 29.63 | 29.77 | 12,615 | -0.63(-2.07%) |
Aug 03, 2011 | 30.52 | 30.52 | 30.24 | 30.40 | 3,680 | -0.32(-1.04%) |
Aug 02, 2011 | 30.24 | 30.72 | 29.92 | 30.72 | 5,904 | +0.51(+1.69%) |