Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.02 | 36.57 | 35.79 | 36.26 | 213,321 | -0.17(-0.45%) |
Oct 28, 2011 | 36.62 | 37.23 | 36.38 | 36.43 | 120,512 | -0.63(-1.71%) |
Oct 27, 2011 | 37.26 | 37.30 | 36.17 | 37.06 | 347,939 | +1.48(+4.17%) |
Oct 26, 2011 | 35.18 | 35.76 | 34.59 | 35.58 | 388,215 | +0.95(+2.73%) |
Oct 25, 2011 | 34.79 | 34.90 | 34.18 | 34.63 | 185,594 | -0.31(-0.89%) |
Oct 24, 2011 | 34.47 | 35.25 | 34.34 | 34.95 | 176,115 | +0.71(+2.08%) |
Oct 21, 2011 | 33.30 | 34.40 | 33.30 | 34.23 | 235,709 | +1.41(+4.31%) |
Oct 20, 2011 | 33.05 | 33.19 | 32.31 | 32.82 | 259,636 | -0.25(-0.77%) |
Oct 19, 2011 | 33.28 | 33.58 | 32.90 | 33.07 | 207,404 | -0.42(-1.25%) |
Oct 18, 2011 | 32.29 | 33.92 | 31.82 | 33.49 | 213,911 | +1.13(+3.50%) |
Oct 17, 2011 | 32.67 | 32.92 | 32.14 | 32.36 | 364,281 | -0.61(-1.86%) |
Oct 14, 2011 | 32.70 | 33.23 | 32.05 | 32.98 | 258,716 | +0.65(+2.02%) |
Oct 13, 2011 | 32.28 | 32.51 | 31.70 | 32.32 | 218,345 | -0.22(-0.69%) |
Oct 12, 2011 | 31.42 | 33.02 | 31.36 | 32.55 | 441,681 | +1.41(+4.54%) |
Oct 11, 2011 | 31.73 | 31.81 | 31.08 | 31.13 | 428,272 | -0.71(-2.24%) |
Oct 10, 2011 | 31.30 | 32.08 | 31.14 | 31.85 | 508,589 | +1.19(+3.88%) |
Oct 07, 2011 | 31.50 | 31.83 | 30.25 | 30.66 | 291,305 | -0.70(-2.24%) |
Oct 06, 2011 | 31.41 | 31.55 | 30.98 | 31.36 | 368,220 | +0.03(+0.09%) |
Oct 05, 2011 | 30.44 | 31.44 | 29.93 | 31.33 | 263,091 | +0.95(+3.11%) |
Oct 04, 2011 | 28.59 | 30.46 | 28.45 | 30.38 | 416,631 | +1.34(+4.60%) |
Oct 03, 2011 | 30.32 | 30.78 | 28.91 | 29.05 | 346,982 | -1.54(-5.04%) |
Sep 30, 2011 | 31.05 | 31.15 | 30.30 | 30.59 | 339,757 | -1.15(-3.63%) |
Sep 29, 2011 | 31.56 | 32.07 | 30.84 | 31.74 | 282,632 | +0.81(+2.62%) |
Sep 28, 2011 | 31.77 | 31.89 | 30.78 | 30.93 | 167,070 | -0.84(-2.64%) |
Sep 27, 2011 | 31.46 | 32.68 | 31.43 | 31.77 | 330,864 | +1.13(+3.69%) |
Sep 26, 2011 | 31.94 | 32.22 | 30.42 | 30.64 | 646,241 | -0.92(-2.90%) |
Sep 23, 2011 | 30.75 | 31.68 | 30.75 | 31.55 | 401,580 | +0.55(+1.76%) |
Sep 22, 2011 | 31.50 | 31.72 | 30.52 | 31.01 | 311,611 | -1.18(-3.67%) |
Sep 21, 2011 | 33.79 | 33.98 | 32.19 | 32.19 | 218,829 | -1.28(-3.82%) |
Sep 20, 2011 | 34.03 | 34.86 | 33.36 | 33.46 | 324,725 | -0.33(-0.98%) |
Sep 19, 2011 | 33.92 | 34.03 | 33.24 | 33.80 | 477,744 | -0.88(-2.53%) |
Sep 16, 2011 | 33.52 | 34.72 | 33.51 | 34.67 | 1,147,359 | +1.14(+3.40%) |
Sep 15, 2011 | 32.88 | 33.71 | 32.78 | 33.53 | 551,546 | +1.01(+3.12%) |
Sep 14, 2011 | 31.46 | 32.79 | 31.35 | 32.52 | 956,466 | +1.46(+4.71%) |
Sep 13, 2011 | 30.33 | 31.26 | 30.33 | 31.06 | 412,974 | +0.75(+2.48%) |
Sep 12, 2011 | 29.90 | 30.39 | 29.56 | 30.31 | 373,919 | -0.19(-0.61%) |
Sep 09, 2011 | 30.56 | 30.99 | 30.03 | 30.49 | 673,715 | -0.60(-1.94%) |
Sep 08, 2011 | 32.07 | 32.19 | 31.04 | 31.10 | 368,701 | -1.18(-3.66%) |
Sep 07, 2011 | 31.17 | 32.37 | 31.07 | 32.28 | 512,674 | +1.70(+5.55%) |
Sep 06, 2011 | 30.68 | 30.84 | 30.22 | 30.58 | 368,138 | -1.04(-3.30%) |
Sep 02, 2011 | 32.02 | 32.24 | 31.30 | 31.62 | 549,130 | -1.17(-3.57%) |
Sep 01, 2011 | 34.56 | 34.56 | 32.17 | 32.79 | 579,056 | -1.83(-5.29%) |
Aug 31, 2011 | 33.72 | 34.83 | 33.66 | 34.62 | 491,135 | +1.17(+3.50%) |
Aug 30, 2011 | 33.94 | 33.94 | 32.85 | 33.45 | 330,981 | -0.51(-1.49%) |
Aug 29, 2011 | 32.69 | 34.01 | 32.69 | 33.96 | 461,338 | +1.76(+5.45%) |
Aug 26, 2011 | 31.18 | 32.54 | 30.67 | 32.21 | 489,261 | +0.76(+2.42%) |
Aug 25, 2011 | 32.21 | 32.63 | 31.37 | 31.45 | 647,479 | -0.49(-1.53%) |
Aug 24, 2011 | 30.79 | 32.16 | 30.71 | 31.93 | 549,041 | +0.99(+3.21%) |
Aug 23, 2011 | 29.58 | 30.98 | 29.07 | 30.94 | 537,240 | +1.44(+4.89%) |
Aug 22, 2011 | 31.07 | 31.32 | 29.43 | 29.50 | 367,860 | -0.74(-2.45%) |
Aug 19, 2011 | 30.32 | 31.03 | 30.05 | 30.24 | 542,780 | -0.70(-2.27%) |
Aug 18, 2011 | 31.92 | 32.05 | 30.55 | 30.94 | 657,128 | -2.11(-6.37%) |
Aug 17, 2011 | 33.20 | 33.32 | 32.62 | 33.05 | 269,645 | +0.02(+0.06%) |
Aug 16, 2011 | 33.57 | 33.62 | 32.85 | 33.03 | 115,277 | -0.92(-2.70%) |
Aug 15, 2011 | 33.38 | 34.02 | 33.16 | 33.94 | 303,622 | +0.85(+2.56%) |
Aug 12, 2011 | 33.88 | 34.11 | 32.69 | 33.09 | 227,841 | -0.43(-1.28%) |
Aug 11, 2011 | 32.52 | 33.82 | 31.96 | 33.52 | 700,408 | +1.42(+4.43%) |
Aug 10, 2011 | 32.39 | 33.69 | 31.66 | 32.10 | 633,922 | -1.23(-3.69%) |
Aug 09, 2011 | 34.79 | 33.41 | 31.69 | 33.33 | 820,032 | +1.06(+3.29%) |
Aug 08, 2011 | 34.79 | 35.16 | 32.25 | 32.27 | 1,597,553 | -3.08(-8.72%) |
Aug 05, 2011 | 35.63 | 36.37 | 34.25 | 35.35 | 1,273,049 | +0.13(+0.36%) |
Aug 04, 2011 | 35.64 | 35.70 | 34.50 | 35.22 | 873,850 | -1.13(-3.11%) |
Aug 03, 2011 | 35.83 | 36.71 | 35.24 | 36.35 | 619,335 | +0.82(+2.31%) |
Aug 02, 2011 | 40.66 | 40.66 | 35.14 | 35.53 | 1,195,407 | -2.26(-5.99%) |