Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.68 | 33.68 | 32.76 | 33.13 | 287,317 | -1.04(-3.04%) |
Oct 28, 2011 | 34.06 | 35.16 | 33.74 | 34.17 | 435,918 | -1.60(-4.47%) |
Oct 27, 2011 | 36.60 | 36.68 | 31.81 | 35.77 | 1,350,756 | -0.89(-2.43%) |
Oct 26, 2011 | 36.86 | 36.86 | 35.55 | 36.66 | 165,334 | +0.65(+1.81%) |
Oct 25, 2011 | 37.37 | 37.37 | 35.98 | 36.01 | 158,163 | -1.29(-3.46%) |
Oct 24, 2011 | 36.40 | 37.54 | 35.74 | 37.30 | 115,091 | +1.18(+3.27%) |
Oct 21, 2011 | 35.45 | 36.12 | 34.90 | 36.12 | 139,654 | +1.18(+3.38%) |
Oct 20, 2011 | 35.31 | 35.45 | 34.12 | 34.94 | 87,691 | -0.34(-0.96%) |
Oct 19, 2011 | 35.61 | 35.88 | 34.94 | 35.28 | 188,446 | -0.47(-1.31%) |
Oct 18, 2011 | 34.81 | 36.03 | 34.03 | 35.75 | 109,218 | +1.01(+2.91%) |
Oct 17, 2011 | 36.18 | 36.46 | 34.60 | 34.74 | 152,426 | -1.78(-4.87%) |
Oct 14, 2011 | 36.28 | 36.57 | 35.74 | 36.52 | 90,587 | +0.52(+1.44%) |
Oct 13, 2011 | 35.81 | 36.05 | 35.33 | 36.00 | 85,405 | -0.13(-0.36%) |
Oct 12, 2011 | 36.03 | 36.69 | 35.59 | 36.13 | 191,093 | +0.41(+1.15%) |
Oct 11, 2011 | 34.92 | 35.90 | 34.92 | 35.72 | 230,802 | +0.53(+1.51%) |
Oct 10, 2011 | 35.03 | 35.26 | 34.35 | 35.19 | 114,826 | +1.04(+3.05%) |
Oct 07, 2011 | 35.70 | 35.92 | 33.98 | 34.15 | 141,850 | -1.46(-4.10%) |
Oct 06, 2011 | 35.28 | 35.75 | 34.79 | 35.61 | 149,175 | +0.77(+2.21%) |
Oct 05, 2011 | 35.49 | 35.93 | 34.47 | 34.84 | 217,434 | -0.69(-1.94%) |
Oct 04, 2011 | 32.61 | 35.83 | 32.00 | 35.53 | 240,733 | +2.56(+7.76%) |
Oct 03, 2011 | 34.38 | 34.79 | 32.92 | 32.97 | 213,699 | -1.01(-2.97%) |
Sep 30, 2011 | 34.28 | 35.05 | 33.89 | 33.98 | 150,238 | -0.88(-2.52%) |
Sep 29, 2011 | 34.65 | 34.87 | 33.76 | 34.86 | 134,287 | +0.83(+2.44%) |
Sep 28, 2011 | 35.71 | 35.72 | 33.93 | 34.03 | 195,616 | -1.66(-4.65%) |
Sep 27, 2011 | 35.38 | 36.74 | 35.38 | 35.69 | 140,520 | +0.52(+1.48%) |
Sep 26, 2011 | 33.93 | 35.21 | 33.28 | 35.17 | 151,063 | +1.40(+4.15%) |
Sep 23, 2011 | 33.36 | 33.78 | 32.83 | 33.77 | 198,195 | +0.38(+1.14%) |
Sep 22, 2011 | 33.05 | 34.03 | 33.03 | 33.39 | 318,381 | -0.61(-1.79%) |
Sep 21, 2011 | 35.60 | 35.89 | 33.94 | 34.00 | 152,401 | -1.80(-5.03%) |
Sep 20, 2011 | 36.71 | 37.09 | 35.80 | 35.80 | 171,562 | -0.82(-2.24%) |
Sep 19, 2011 | 37.00 | 37.38 | 36.09 | 36.62 | 180,895 | -0.96(-2.55%) |
Sep 16, 2011 | 37.07 | 37.59 | 36.43 | 37.58 | 259,597 | +0.74(+2.01%) |
Sep 15, 2011 | 36.72 | 37.12 | 36.05 | 36.84 | 268,218 | +0.45(+1.24%) |
Sep 14, 2011 | 36.32 | 37.06 | 35.38 | 36.39 | 268,179 | +0.34(+0.94%) |
Sep 13, 2011 | 34.76 | 36.24 | 34.11 | 36.05 | 318,031 | +1.54(+4.46%) |
Sep 12, 2011 | 34.81 | 35.52 | 33.89 | 34.51 | 299,442 | -0.79(-2.24%) |
Sep 09, 2011 | 35.66 | 35.91 | 34.91 | 35.30 | 256,487 | -0.79(-2.19%) |
Sep 08, 2011 | 36.38 | 37.36 | 35.78 | 36.09 | 215,293 | -0.59(-1.61%) |
Sep 07, 2011 | 36.49 | 37.05 | 36.41 | 36.68 | 161,343 | +0.72(+2.00%) |
Sep 06, 2011 | 34.46 | 36.06 | 34.20 | 35.96 | 139,760 | +0.48(+1.35%) |
Sep 02, 2011 | 35.97 | 36.32 | 35.39 | 35.48 | 139,943 | -1.24(-3.38%) |
Sep 01, 2011 | 36.87 | 37.51 | 36.32 | 36.72 | 299,066 | -0.10(-0.27%) |
Aug 31, 2011 | 37.33 | 37.92 | 36.08 | 36.82 | 263,904 | -0.43(-1.15%) |
Aug 30, 2011 | 35.36 | 37.33 | 34.98 | 37.25 | 278,217 | +1.65(+4.63%) |
Aug 29, 2011 | 34.21 | 35.72 | 33.56 | 35.60 | 241,911 | +1.94(+5.75%) |
Aug 26, 2011 | 32.95 | 34.02 | 32.65 | 33.66 | 279,600 | +0.37(+1.10%) |
Aug 25, 2011 | 33.76 | 34.31 | 33.03 | 33.30 | 190,432 | -0.22(-0.64%) |
Aug 24, 2011 | 32.83 | 33.69 | 32.45 | 33.52 | 180,492 | +0.69(+2.10%) |
Aug 23, 2011 | 32.24 | 32.91 | 31.79 | 32.83 | 322,872 | +0.63(+1.96%) |
Aug 22, 2011 | 33.74 | 34.02 | 31.76 | 32.20 | 253,760 | -0.72(-2.19%) |
Aug 19, 2011 | 33.38 | 33.74 | 32.51 | 32.91 | 274,804 | -0.80(-2.37%) |
Aug 18, 2011 | 33.92 | 34.06 | 33.36 | 33.72 | 301,348 | -1.32(-3.78%) |
Aug 17, 2011 | 35.55 | 36.03 | 34.81 | 35.04 | 73,192 | -0.37(-1.04%) |
Aug 16, 2011 | 35.90 | 36.09 | 35.04 | 35.41 | 116,442 | -0.99(-2.71%) |
Aug 15, 2011 | 35.84 | 36.59 | 34.98 | 36.40 | 130,024 | +0.87(+2.43%) |
Aug 12, 2011 | 34.55 | 35.58 | 33.91 | 35.53 | 195,568 | +1.12(+3.25%) |
Aug 11, 2011 | 34.01 | 34.81 | 33.72 | 34.41 | 483,384 | +0.57(+1.70%) |
Aug 10, 2011 | 34.26 | 35.63 | 33.73 | 33.84 | 521,832 | -1.39(-3.96%) |
Aug 09, 2011 | 34.25 | 35.30 | 31.50 | 35.23 | 632,166 | +2.04(+6.16%) |
Aug 08, 2011 | 34.25 | 34.77 | 33.19 | 33.19 | 637,496 | -1.41(-4.08%) |
Aug 05, 2011 | 35.44 | 35.83 | 33.19 | 34.59 | 310,310 | -0.43(-1.21%) |
Aug 04, 2011 | 36.50 | 37.04 | 34.96 | 35.02 | 316,808 | -2.02(-5.45%) |
Aug 03, 2011 | 37.08 | 37.58 | 36.84 | 37.04 | 286,136 | +0.06(+0.18%) |
Aug 02, 2011 | 37.47 | 38.05 | 36.93 | 36.98 | 299,336 | -0.64(-1.71%) |