Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.26 | 31.22 | 30.13 | 30.85 | 217,435 | +0.05(+0.16%) |
Oct 28, 2011 | 31.27 | 31.59 | 30.61 | 30.80 | 293,984 | -0.48(-1.54%) |
Oct 27, 2011 | 30.77 | 31.52 | 29.30 | 31.28 | 321,063 | +1.54(+5.17%) |
Oct 26, 2011 | 29.88 | 30.27 | 28.96 | 29.74 | 247,598 | +0.11(+0.36%) |
Oct 25, 2011 | 30.65 | 30.84 | 29.57 | 29.63 | 338,454 | -1.13(-3.68%) |
Oct 24, 2011 | 30.23 | 31.04 | 29.84 | 30.76 | 375,334 | +0.76(+2.52%) |
Oct 21, 2011 | 29.92 | 30.50 | 29.17 | 30.01 | 467,826 | +0.62(+2.12%) |
Oct 20, 2011 | 27.87 | 29.85 | 27.03 | 29.38 | 1,059,911 | +1.09(+3.85%) |
Oct 19, 2011 | 28.65 | 29.06 | 28.19 | 28.29 | 297,912 | -0.35(-1.22%) |
Oct 18, 2011 | 28.24 | 28.78 | 27.59 | 28.64 | 381,768 | +0.47(+1.68%) |
Oct 17, 2011 | 29.13 | 29.36 | 28.09 | 28.17 | 267,133 | -1.06(-3.64%) |
Oct 14, 2011 | 29.21 | 29.42 | 28.91 | 29.23 | 304,799 | +0.32(+1.12%) |
Oct 13, 2011 | 29.39 | 29.46 | 28.54 | 28.91 | 331,200 | -0.56(-1.89%) |
Oct 12, 2011 | 29.60 | 29.77 | 29.06 | 29.47 | 200,025 | +0.12(+0.40%) |
Oct 11, 2011 | 28.98 | 29.47 | 28.58 | 29.35 | 453,435 | +0.12(+0.40%) |
Oct 10, 2011 | 28.63 | 29.30 | 28.24 | 29.23 | 363,442 | +1.13(+4.02%) |
Oct 07, 2011 | 29.23 | 29.82 | 27.88 | 28.10 | 450,860 | -1.16(-3.98%) |
Oct 06, 2011 | 28.58 | 29.33 | 28.58 | 29.27 | 336,161 | +0.67(+2.33%) |
Oct 05, 2011 | 28.72 | 29.17 | 28.03 | 28.60 | 383,533 | -0.15(-0.52%) |
Oct 04, 2011 | 26.71 | 28.81 | 26.21 | 28.75 | 657,441 | +1.81(+6.73%) |
Oct 03, 2011 | 27.14 | 27.85 | 26.55 | 26.94 | 621,118 | -0.48(-1.76%) |
Sep 30, 2011 | 27.84 | 28.16 | 27.38 | 27.42 | 627,013 | -0.86(-3.03%) |
Sep 29, 2011 | 28.77 | 28.77 | 26.95 | 28.28 | 933,532 | +0.11(+0.38%) |
Sep 28, 2011 | 29.35 | 29.37 | 28.15 | 28.17 | 275,670 | -1.14(-3.89%) |
Sep 27, 2011 | 30.07 | 30.07 | 29.22 | 29.31 | 433,868 | -0.10(-0.34%) |
Sep 26, 2011 | 28.69 | 29.50 | 28.63 | 29.41 | 290,807 | +0.86(+3.03%) |
Sep 23, 2011 | 29.63 | 29.69 | 28.28 | 28.54 | 796,981 | -1.13(-3.81%) |
Sep 22, 2011 | 29.60 | 30.66 | 29.07 | 29.67 | 498,086 | -0.91(-2.99%) |
Sep 21, 2011 | 31.46 | 31.70 | 30.45 | 30.59 | 249,562 | -0.84(-2.67%) |
Sep 20, 2011 | 31.93 | 32.29 | 31.34 | 31.43 | 217,691 | -0.38(-1.20%) |
Sep 19, 2011 | 31.51 | 32.27 | 30.44 | 31.81 | 263,297 | -0.27(-0.86%) |
Sep 16, 2011 | 32.04 | 32.29 | 31.38 | 32.09 | 732,763 | +0.11(+0.34%) |
Sep 15, 2011 | 32.59 | 32.59 | 31.82 | 31.98 | 329,030 | -0.45(-1.38%) |
Sep 14, 2011 | 31.94 | 32.83 | 31.48 | 32.43 | 518,030 | +0.55(+1.72%) |
Sep 13, 2011 | 31.18 | 32.27 | 31.06 | 31.88 | 421,759 | +0.82(+2.62%) |
Sep 12, 2011 | 30.60 | 31.25 | 30.36 | 31.06 | 373,278 | -0.03(-0.11%) |
Sep 09, 2011 | 31.29 | 31.65 | 30.86 | 31.10 | 362,288 | -0.39(-1.24%) |
Sep 08, 2011 | 31.85 | 32.33 | 31.31 | 31.49 | 249,559 | -0.64(-1.99%) |
Sep 07, 2011 | 31.75 | 32.14 | 31.25 | 32.13 | 429,567 | +0.64(+2.03%) |
Sep 06, 2011 | 30.09 | 31.54 | 29.39 | 31.49 | 361,854 | +0.52(+1.66%) |
Sep 02, 2011 | 31.56 | 32.04 | 30.92 | 30.97 | 428,733 | -1.11(-3.45%) |
Sep 01, 2011 | 32.89 | 32.89 | 31.82 | 32.08 | 786,774 | -0.72(-2.21%) |
Aug 31, 2011 | 33.95 | 34.23 | 32.64 | 32.80 | 651,584 | -0.81(-2.42%) |
Aug 30, 2011 | 32.71 | 34.34 | 32.69 | 33.61 | 1,481,083 | +0.92(+2.82%) |
Aug 29, 2011 | 32.06 | 33.15 | 32.06 | 32.69 | 670,337 | +1.15(+3.63%) |
Aug 26, 2011 | 29.52 | 31.69 | 29.18 | 31.55 | 723,484 | +1.93(+6.53%) |
Aug 25, 2011 | 29.95 | 30.22 | 29.42 | 29.62 | 376,559 | -0.12(-0.39%) |
Aug 24, 2011 | 29.30 | 30.20 | 29.26 | 29.73 | 307,295 | +0.44(+1.50%) |
Aug 23, 2011 | 28.30 | 29.34 | 27.67 | 29.29 | 601,845 | +1.15(+4.07%) |
Aug 22, 2011 | 28.99 | 28.99 | 27.91 | 28.15 | 627,299 | -0.38(-1.34%) |
Aug 19, 2011 | 28.72 | 29.60 | 28.35 | 28.53 | 669,973 | -0.68(-2.33%) |
Aug 18, 2011 | 29.94 | 30.15 | 28.95 | 29.21 | 848,372 | -1.52(-4.94%) |
Aug 17, 2011 | 30.41 | 30.88 | 30.37 | 30.73 | 588,341 | +0.56(+1.84%) |
Aug 16, 2011 | 29.87 | 30.39 | 29.56 | 30.17 | 372,188 | -0.12(-0.38%) |
Aug 15, 2011 | 29.60 | 30.29 | 29.37 | 30.29 | 399,602 | +0.81(+2.76%) |
Aug 12, 2011 | 29.08 | 29.60 | 28.35 | 29.47 | 467,684 | +0.58(+2.01%) |
Aug 11, 2011 | 27.91 | 29.23 | 27.76 | 28.89 | 686,280 | +1.20(+4.35%) |
Aug 10, 2011 | 28.80 | 30.20 | 27.57 | 27.69 | 445,865 | -1.83(-6.18%) |
Aug 09, 2011 | 28.28 | 29.58 | 27.23 | 29.52 | 634,058 | +1.97(+7.14%) |
Aug 08, 2011 | 27.98 | 28.78 | 27.49 | 27.55 | 705,669 | -1.12(-3.91%) |
Aug 05, 2011 | 28.93 | 29.27 | 27.96 | 28.67 | 465,772 | -0.02(-0.09%) |
Aug 04, 2011 | 29.03 | 29.44 | 28.66 | 28.69 | 425,939 | -0.66(-2.26%) |
Aug 03, 2011 | 29.10 | 29.50 | 28.40 | 29.36 | 450,280 | +0.25(+0.86%) |
Aug 02, 2011 | 29.46 | 29.87 | 29.01 | 29.11 | 370,046 | -0.54(-1.82%) |