Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.75 | 32.04 | 31.54 | 31.54 | 1,822,957 | -0.46(-1.44%) |
Oct 28, 2011 | 31.41 | 32.07 | 31.41 | 32.01 | 2,560,881 | +0.68(+2.16%) |
Oct 27, 2011 | 31.87 | 31.87 | 31.20 | 31.33 | 2,592,221 | +0.10(+0.33%) |
Oct 26, 2011 | 31.20 | 31.29 | 30.78 | 31.22 | 1,621,151 | +0.35(+1.13%) |
Oct 25, 2011 | 31.01 | 31.14 | 30.65 | 30.87 | 1,300,895 | -0.27(-0.86%) |
Oct 24, 2011 | 31.00 | 31.26 | 30.95 | 31.14 | 1,063,428 | +0.07(+0.24%) |
Oct 21, 2011 | 30.76 | 31.07 | 30.72 | 31.07 | 1,340,846 | +0.61(+2.01%) |
Oct 20, 2011 | 30.63 | 30.91 | 30.07 | 30.46 | 2,216,223 | -0.20(-0.66%) |
Oct 19, 2011 | 31.19 | 31.19 | 30.49 | 30.66 | 1,431,589 | -0.57(-1.84%) |
Oct 18, 2011 | 30.57 | 31.54 | 30.38 | 31.23 | 1,259,610 | +0.56(+1.82%) |
Oct 17, 2011 | 31.13 | 31.22 | 30.60 | 30.67 | 1,215,375 | -0.45(-1.46%) |
Oct 14, 2011 | 31.46 | 31.49 | 30.94 | 31.13 | 978,029 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.25 | 30.57 | 31.13 | 1,301,728 | -0.07(-0.24%) |
Oct 12, 2011 | 31.50 | 31.53 | 31.19 | 31.20 | 1,088,063 | -0.10(-0.31%) |
Oct 11, 2011 | 31.26 | 31.38 | 31.07 | 31.30 | 1,310,566 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.42 | 30.92 | 31.42 | 986,124 | +0.86(+2.83%) |
Oct 07, 2011 | 30.78 | 30.99 | 30.34 | 30.55 | 1,500,192 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.71 | 30.17 | 30.67 | 1,864,618 | +0.83(+2.80%) |
Oct 05, 2011 | 29.53 | 29.89 | 29.23 | 29.84 | 1,457,993 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.47 | 28.30 | 29.43 | 1,781,081 | +0.86(+3.03%) |
Oct 03, 2011 | 29.34 | 29.65 | 28.56 | 28.56 | 2,032,205 | -0.95(-3.21%) |
Sep 30, 2011 | 29.69 | 29.90 | 29.45 | 29.51 | 1,383,566 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.41 | 30.02 | 1,949,312 | +0.91(+3.12%) |
Sep 28, 2011 | 30.37 | 30.54 | 29.09 | 29.12 | 1,891,408 | -1.25(-4.12%) |
Sep 27, 2011 | 30.20 | 30.64 | 29.96 | 30.37 | 1,474,038 | +0.71(+2.39%) |
Sep 26, 2011 | 29.41 | 29.67 | 29.09 | 29.66 | 1,289,899 | +0.51(+1.74%) |
Sep 23, 2011 | 29.09 | 29.49 | 29.04 | 29.15 | 1,569,980 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.74 | 28.85 | 29.29 | 2,922,566 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.55 | 30.27 | 30.27 | 1,333,317 | -1.30(-4.11%) |
Sep 20, 2011 | 31.64 | 31.98 | 31.56 | 31.57 | 1,627,781 | +0.10(+0.31%) |
Sep 19, 2011 | 31.47 | 31.61 | 31.31 | 31.47 | 1,520,655 | -0.42(-1.33%) |
Sep 16, 2011 | 31.95 | 32.16 | 31.80 | 31.89 | 2,195,551 | +0.01(+0.05%) |
Sep 15, 2011 | 31.69 | 31.98 | 31.45 | 31.88 | 1,281,903 | +0.54(+1.71%) |
Sep 14, 2011 | 31.25 | 31.66 | 30.86 | 31.34 | 1,786,042 | +0.17(+0.55%) |
Sep 13, 2011 | 30.99 | 31.22 | 30.72 | 31.17 | 1,260,607 | +0.26(+0.84%) |
Sep 12, 2011 | 30.82 | 31.13 | 30.48 | 30.91 | 1,790,672 | -0.23(-0.74%) |
Sep 09, 2011 | 31.31 | 31.45 | 31.07 | 31.14 | 1,532,308 | -0.51(-1.60%) |
Sep 08, 2011 | 31.71 | 32.02 | 31.61 | 31.65 | 1,480,905 | -0.28(-0.86%) |
Sep 07, 2011 | 31.78 | 32.02 | 31.63 | 31.92 | 1,446,131 | +0.42(+1.35%) |
Sep 06, 2011 | 30.98 | 31.57 | 30.93 | 31.50 | 1,916,952 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.06 | 31.75 | 31.78 | 1,284,472 | -0.44(-1.36%) |
Sep 01, 2011 | 32.66 | 32.71 | 32.17 | 32.22 | 1,377,307 | -0.37(-1.14%) |
Aug 31, 2011 | 32.45 | 32.75 | 32.37 | 32.59 | 1,873,664 | +0.25(+0.78%) |
Aug 30, 2011 | 32.26 | 32.55 | 32.05 | 32.34 | 1,597,448 | +0.08(+0.25%) |
Aug 29, 2011 | 31.92 | 32.29 | 31.86 | 32.26 | 2,284,377 | +0.71(+2.24%) |
Aug 26, 2011 | 31.39 | 31.85 | 30.69 | 31.55 | 2,093,533 | +0.08(+0.26%) |
Aug 25, 2011 | 31.99 | 32.03 | 31.42 | 31.47 | 1,744,374 | -0.42(-1.32%) |
Aug 24, 2011 | 31.82 | 32.02 | 31.59 | 31.89 | 2,680,697 | -0.16(-0.51%) |
Aug 23, 2011 | 31.91 | 32.06 | 31.63 | 32.05 | 2,183,238 | +0.24(+0.77%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.74 | 31.81 | 2,492,109 | +0.11(+0.35%) |
Aug 19, 2011 | 31.71 | 32.51 | 31.66 | 31.70 | 2,024,401 | -0.40(-1.24%) |
Aug 18, 2011 | 32.13 | 32.24 | 31.63 | 32.10 | 1,726,383 | -0.63(-1.92%) |
Aug 17, 2011 | 32.85 | 33.02 | 32.56 | 32.73 | 1,275,754 | +0.12(+0.36%) |
Aug 16, 2011 | 32.32 | 32.93 | 32.26 | 32.61 | 1,446,916 | -0.14(-0.43%) |
Aug 15, 2011 | 32.21 | 32.81 | 32.05 | 32.75 | 1,566,537 | +0.77(+2.40%) |
Aug 12, 2011 | 31.63 | 32.16 | 31.43 | 31.98 | 3,432,524 | +0.55(+1.74%) |
Aug 11, 2011 | 30.41 | 31.73 | 30.12 | 31.43 | 2,776,214 | +1.19(+3.94%) |
Aug 10, 2011 | 31.28 | 31.40 | 30.14 | 30.24 | 3,558,846 | -1.56(-4.91%) |
Aug 09, 2011 | 31.06 | 31.82 | 29.96 | 31.80 | 4,077,322 | +1.66(+5.49%) |
Aug 08, 2011 | 31.06 | 31.27 | 30.15 | 30.15 | 3,872,655 | -1.30(-4.14%) |
Aug 05, 2011 | 31.36 | 31.78 | 30.76 | 31.45 | 3,247,917 | +0.40(+1.29%) |
Aug 04, 2011 | 32.28 | 32.57 | 31.03 | 31.05 | 3,095,816 | -1.63(-5.00%) |
Aug 03, 2011 | 32.32 | 32.84 | 32.24 | 32.68 | 3,250,091 | -0.10(-0.29%) |
Aug 02, 2011 | 32.29 | 32.87 | 32.17 | 32.78 | 5,029,450 | -0.22(-0.67%) |