Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.82 | 34.05 | 33.27 | 33.28 | 699,892 | -0.92(-2.70%) |
Oct 28, 2011 | 34.27 | 34.52 | 33.93 | 34.20 | 1,354,720 | -0.07(-0.20%) |
Oct 27, 2011 | 33.55 | 34.47 | 33.36 | 34.27 | 1,398,176 | +1.62(+4.97%) |
Oct 26, 2011 | 33.30 | 33.30 | 31.50 | 32.65 | 1,420,077 | +0.07(+0.23%) |
Oct 25, 2011 | 33.34 | 33.36 | 32.55 | 32.58 | 1,144,343 | -0.78(-2.34%) |
Oct 24, 2011 | 33.36 | 33.56 | 33.04 | 33.36 | 988,964 | +0.34(+1.03%) |
Oct 21, 2011 | 32.58 | 33.10 | 32.30 | 33.02 | 2,468,023 | +0.71(+2.18%) |
Oct 20, 2011 | 32.01 | 32.40 | 31.23 | 32.31 | 1,409,873 | +0.42(+1.32%) |
Oct 19, 2011 | 32.41 | 32.75 | 31.84 | 31.89 | 2,308,210 | -0.62(-1.92%) |
Oct 18, 2011 | 31.20 | 32.72 | 31.06 | 32.51 | 1,343,832 | +1.59(+5.14%) |
Oct 17, 2011 | 31.73 | 31.77 | 30.87 | 30.93 | 956,139 | -1.13(-3.54%) |
Oct 14, 2011 | 32.58 | 32.59 | 31.48 | 32.06 | 817,080 | -0.04(-0.13%) |
Oct 13, 2011 | 32.49 | 32.52 | 31.40 | 32.10 | 1,136,768 | -0.67(-2.05%) |
Oct 12, 2011 | 31.89 | 33.25 | 31.87 | 32.77 | 1,735,325 | +0.30(+0.92%) |
Oct 11, 2011 | 32.30 | 32.80 | 32.05 | 32.47 | 1,041,617 | -0.13(-0.40%) |
Oct 10, 2011 | 31.88 | 32.61 | 31.61 | 32.60 | 769,664 | +1.31(+4.19%) |
Oct 07, 2011 | 32.77 | 32.77 | 31.29 | 31.29 | 1,184,387 | -1.38(-4.22%) |
Oct 06, 2011 | 32.42 | 32.70 | 32.15 | 32.67 | 986,129 | +0.68(+2.12%) |
Oct 05, 2011 | 31.90 | 32.09 | 31.19 | 31.99 | 1,234,352 | +0.12(+0.38%) |
Oct 04, 2011 | 29.93 | 31.90 | 29.57 | 31.87 | 1,255,568 | +1.81(+6.03%) |
Oct 03, 2011 | 31.08 | 31.47 | 30.05 | 30.06 | 885,313 | -1.07(-3.42%) |
Sep 30, 2011 | 31.54 | 32.07 | 31.12 | 31.12 | 901,930 | -0.85(-2.65%) |
Sep 29, 2011 | 31.64 | 32.00 | 31.06 | 31.97 | 936,831 | +1.00(+3.24%) |
Sep 28, 2011 | 32.30 | 32.48 | 30.95 | 30.97 | 801,664 | -1.27(-3.94%) |
Sep 27, 2011 | 32.60 | 32.90 | 32.02 | 32.24 | 900,950 | +0.24(+0.74%) |
Sep 26, 2011 | 31.10 | 32.03 | 30.87 | 32.00 | 984,980 | +1.17(+3.79%) |
Sep 23, 2011 | 30.33 | 30.86 | 30.13 | 30.83 | 944,725 | +0.41(+1.36%) |
Sep 22, 2011 | 30.37 | 30.70 | 29.89 | 30.42 | 1,259,481 | -0.24(-0.80%) |
Sep 21, 2011 | 32.42 | 32.44 | 30.66 | 30.66 | 1,048,950 | -1.66(-5.12%) |
Sep 20, 2011 | 32.83 | 33.12 | 32.31 | 32.32 | 638,390 | -0.31(-0.96%) |
Sep 19, 2011 | 32.83 | 33.00 | 32.43 | 32.63 | 767,423 | -0.61(-1.84%) |
Sep 16, 2011 | 33.59 | 33.96 | 32.91 | 33.24 | 978,246 | -0.47(-1.39%) |
Sep 15, 2011 | 33.23 | 33.71 | 32.77 | 33.71 | 849,307 | +0.75(+2.26%) |
Sep 14, 2011 | 32.68 | 33.28 | 32.37 | 32.96 | 815,907 | +0.45(+1.38%) |
Sep 13, 2011 | 32.74 | 33.15 | 32.21 | 32.51 | 730,858 | +0.15(+0.46%) |
Sep 12, 2011 | 31.36 | 32.37 | 31.36 | 32.37 | 583,008 | +0.69(+2.16%) |
Sep 09, 2011 | 32.34 | 32.69 | 31.56 | 31.68 | 632,860 | -0.98(-2.99%) |
Sep 08, 2011 | 32.99 | 33.32 | 32.52 | 32.66 | 481,214 | -0.61(-1.84%) |
Sep 07, 2011 | 32.55 | 33.32 | 32.46 | 33.27 | 769,311 | +1.19(+3.72%) |
Sep 06, 2011 | 31.37 | 32.26 | 31.37 | 32.07 | 796,198 | -0.12(-0.38%) |
Sep 02, 2011 | 32.75 | 33.28 | 32.13 | 32.20 | 665,940 | -1.24(-3.71%) |
Sep 01, 2011 | 34.66 | 34.73 | 33.41 | 33.44 | 570,176 | -1.17(-3.37%) |
Aug 31, 2011 | 34.39 | 34.97 | 34.17 | 34.60 | 860,539 | +0.52(+1.51%) |
Aug 30, 2011 | 34.19 | 34.58 | 33.59 | 34.09 | 647,729 | -0.22(-0.63%) |
Aug 29, 2011 | 33.49 | 34.32 | 33.38 | 34.31 | 578,567 | +1.20(+3.62%) |
Aug 26, 2011 | 32.40 | 33.32 | 31.95 | 33.11 | 621,259 | +0.47(+1.44%) |
Aug 25, 2011 | 33.57 | 34.24 | 32.26 | 32.64 | 680,292 | -0.54(-1.64%) |
Aug 24, 2011 | 32.47 | 33.23 | 32.18 | 33.18 | 865,087 | +0.69(+2.11%) |
Aug 23, 2011 | 31.39 | 32.50 | 30.95 | 32.50 | 891,811 | +1.28(+4.12%) |
Aug 22, 2011 | 31.83 | 31.83 | 31.04 | 31.21 | 557,640 | +0.13(+0.43%) |
Aug 19, 2011 | 31.65 | 32.37 | 31.05 | 31.08 | 696,764 | -1.05(-3.27%) |
Aug 18, 2011 | 32.97 | 32.97 | 31.83 | 32.13 | 810,036 | -1.46(-4.35%) |
Aug 17, 2011 | 33.84 | 34.10 | 33.21 | 33.59 | 588,172 | +0.03(+0.08%) |
Aug 16, 2011 | 34.16 | 34.28 | 33.36 | 33.56 | 1,033,907 | -1.10(-3.18%) |
Aug 15, 2011 | 33.80 | 34.70 | 33.80 | 34.66 | 815,680 | +1.23(+3.68%) |
Aug 12, 2011 | 34.31 | 34.51 | 33.21 | 33.43 | 929,032 | -0.67(-1.95%) |
Aug 11, 2011 | 31.82 | 34.39 | 31.79 | 34.10 | 1,648,610 | +2.46(+7.78%) |
Aug 10, 2011 | 33.06 | 33.06 | 31.61 | 31.64 | 1,069,960 | -1.98(-5.90%) |
Aug 09, 2011 | 33.78 | 33.63 | 31.52 | 33.62 | 1,959,094 | +1.82(+5.73%) |
Aug 08, 2011 | 33.78 | 34.39 | 31.79 | 31.80 | 1,228,030 | -2.69(-7.80%) |
Aug 05, 2011 | 35.32 | 35.34 | 34.25 | 34.49 | 775,928 | -0.52(-1.50%) |
Aug 04, 2011 | 35.97 | 36.07 | 35.01 | 35.01 | 835,154 | -1.25(-3.45%) |
Aug 03, 2011 | 35.64 | 36.32 | 35.11 | 36.26 | 1,252,674 | +0.66(+1.85%) |
Aug 02, 2011 | 36.12 | 36.44 | 35.60 | 35.60 | 442,903 | -0.73(-2.00%) |