Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.22 | 37.22 | 35.94 | 35.95 | 608,639 | -1.67(-4.44%) |
Oct 28, 2011 | 36.61 | 37.91 | 36.53 | 37.62 | 409,518 | +0.69(+1.86%) |
Oct 27, 2011 | 36.25 | 38.16 | 35.45 | 36.94 | 873,024 | +1.73(+4.93%) |
Oct 26, 2011 | 34.76 | 35.35 | 34.32 | 35.20 | 441,209 | +1.09(+3.20%) |
Oct 25, 2011 | 35.26 | 35.26 | 34.08 | 34.11 | 469,600 | -1.57(-4.40%) |
Oct 24, 2011 | 34.95 | 36.30 | 34.49 | 35.68 | 279,243 | +0.93(+2.67%) |
Oct 21, 2011 | 34.66 | 35.15 | 34.18 | 34.75 | 282,477 | +0.47(+1.36%) |
Oct 20, 2011 | 34.96 | 35.15 | 33.77 | 34.28 | 688,982 | -0.65(-1.86%) |
Oct 19, 2011 | 34.42 | 35.04 | 33.84 | 34.94 | 811,975 | +0.45(+1.30%) |
Oct 18, 2011 | 33.86 | 34.67 | 33.58 | 34.49 | 830,390 | +0.66(+1.95%) |
Oct 17, 2011 | 34.29 | 34.40 | 33.32 | 33.83 | 1,132,069 | -0.91(-2.61%) |
Oct 14, 2011 | 34.73 | 34.89 | 34.27 | 34.73 | 1,159,156 | +0.44(+1.28%) |
Oct 13, 2011 | 34.39 | 34.39 | 33.83 | 34.29 | 1,351,760 | -0.74(-2.12%) |
Oct 12, 2011 | 33.20 | 35.44 | 33.20 | 35.04 | 1,114,515 | +2.00(+6.05%) |
Oct 11, 2011 | 32.57 | 33.21 | 32.21 | 33.04 | 1,025,937 | +0.32(+0.98%) |
Oct 10, 2011 | 31.82 | 32.83 | 31.82 | 32.72 | 1,422,030 | +1.54(+4.94%) |
Oct 07, 2011 | 31.35 | 31.96 | 30.67 | 31.17 | 1,007,233 | +0.25(+0.80%) |
Oct 06, 2011 | 29.95 | 30.93 | 29.75 | 30.93 | 2,038,563 | +2.22(+7.73%) |
Oct 05, 2011 | 28.72 | 28.76 | 28.04 | 28.71 | 531,560 | -0.02(-0.06%) |
Oct 04, 2011 | 27.67 | 28.81 | 27.62 | 28.72 | 1,369,737 | +0.58(+2.05%) |
Oct 03, 2011 | 27.82 | 28.70 | 27.55 | 28.15 | 1,188,419 | -0.09(-0.33%) |
Sep 30, 2011 | 28.74 | 28.78 | 27.90 | 28.24 | 821,004 | -0.97(-3.33%) |
Sep 29, 2011 | 30.35 | 30.45 | 28.91 | 29.21 | 447,237 | -0.53(-1.79%) |
Sep 28, 2011 | 30.67 | 31.15 | 29.68 | 29.74 | 328,960 | -0.90(-2.93%) |
Sep 27, 2011 | 31.13 | 31.53 | 30.50 | 30.64 | 326,297 | +0.44(+1.46%) |
Sep 26, 2011 | 29.57 | 30.31 | 28.94 | 30.20 | 525,016 | +0.77(+2.62%) |
Sep 23, 2011 | 29.10 | 29.52 | 28.92 | 29.43 | 458,873 | +0.64(+2.23%) |
Sep 22, 2011 | 29.28 | 29.55 | 28.25 | 28.79 | 1,045,270 | -2.21(-7.13%) |
Sep 21, 2011 | 32.18 | 32.42 | 31.00 | 31.00 | 440,267 | -1.27(-3.92%) |
Sep 20, 2011 | 33.06 | 33.14 | 32.24 | 32.27 | 455,871 | -0.79(-2.39%) |
Sep 19, 2011 | 33.25 | 33.27 | 32.26 | 33.05 | 676,812 | -1.27(-3.69%) |
Sep 16, 2011 | 34.96 | 35.33 | 34.24 | 34.32 | 405,760 | -0.71(-2.02%) |
Sep 15, 2011 | 35.59 | 35.69 | 34.72 | 35.03 | 520,144 | +0.09(+0.26%) |
Sep 14, 2011 | 34.77 | 35.28 | 33.73 | 34.94 | 434,460 | +0.11(+0.32%) |
Sep 13, 2011 | 34.97 | 35.39 | 34.62 | 34.83 | 646,616 | -0.09(-0.26%) |
Sep 12, 2011 | 35.03 | 35.83 | 34.26 | 34.92 | 948,795 | -0.33(-0.94%) |
Sep 09, 2011 | 35.39 | 35.89 | 34.91 | 35.25 | 622,207 | -1.12(-3.08%) |
Sep 08, 2011 | 37.34 | 38.08 | 35.94 | 36.37 | 812,275 | -1.81(-4.73%) |
Sep 07, 2011 | 36.74 | 38.30 | 36.46 | 38.17 | 510,476 | +1.84(+5.08%) |
Sep 06, 2011 | 34.31 | 36.41 | 33.79 | 36.33 | 1,046,479 | -0.30(-0.83%) |
Sep 02, 2011 | 37.20 | 37.82 | 36.12 | 36.63 | 892,715 | -1.50(-3.92%) |
Sep 01, 2011 | 38.96 | 39.27 | 37.92 | 38.13 | 1,003,366 | +0.09(+0.24%) |
Aug 31, 2011 | 37.17 | 38.17 | 37.14 | 38.04 | 1,085,454 | +1.06(+2.85%) |
Aug 30, 2011 | 35.66 | 37.04 | 35.60 | 36.98 | 1,360,661 | +1.20(+3.36%) |
Aug 29, 2011 | 34.68 | 35.82 | 34.57 | 35.78 | 704,197 | +1.39(+4.03%) |
Aug 26, 2011 | 34.18 | 34.82 | 33.85 | 34.39 | 213,923 | +0.05(+0.16%) |
Aug 25, 2011 | 34.56 | 34.82 | 34.00 | 34.34 | 915,711 | -0.09(-0.27%) |
Aug 24, 2011 | 34.31 | 34.82 | 34.07 | 34.43 | 679,905 | -0.07(-0.21%) |
Aug 23, 2011 | 34.40 | 34.55 | 33.97 | 34.50 | 757,880 | +0.17(+0.48%) |
Aug 22, 2011 | 34.92 | 34.95 | 34.16 | 34.34 | 742,269 | +0.06(+0.16%) |
Aug 19, 2011 | 35.06 | 35.39 | 34.23 | 34.28 | 461,253 | -0.76(-2.17%) |
Aug 18, 2011 | 34.12 | 35.09 | 34.01 | 35.05 | 899,311 | -0.32(-0.91%) |
Aug 17, 2011 | 34.37 | 35.48 | 34.17 | 35.37 | 473,033 | +1.43(+4.22%) |
Aug 16, 2011 | 33.71 | 34.18 | 33.27 | 33.94 | 337,930 | +0.06(+0.19%) |
Aug 15, 2011 | 33.39 | 34.06 | 33.33 | 33.87 | 383,692 | +1.07(+3.27%) |
Aug 12, 2011 | 32.86 | 33.08 | 32.09 | 32.80 | 657,685 | +0.17(+0.51%) |
Aug 11, 2011 | 32.22 | 34.24 | 31.91 | 32.63 | 1,111,578 | +1.05(+3.31%) |
Aug 10, 2011 | 32.01 | 33.00 | 31.49 | 31.59 | 414,094 | -1.36(-4.12%) |
Aug 09, 2011 | 34.71 | 33.16 | 31.15 | 32.94 | 804,543 | +0.80(+2.48%) |
Aug 08, 2011 | 34.71 | 34.71 | 31.94 | 32.15 | 854,016 | -3.62(-10.13%) |
Aug 05, 2011 | 36.04 | 36.73 | 35.26 | 35.77 | 1,285,958 | -0.01(-0.03%) |
Aug 04, 2011 | 37.24 | 37.59 | 34.51 | 35.78 | 2,020,068 | -2.45(-6.41%) |
Aug 03, 2011 | 38.49 | 38.55 | 37.78 | 38.23 | 465,784 | -0.62(-1.61%) |
Aug 02, 2011 | 39.25 | 39.41 | 38.59 | 38.85 | 1,203,713 | -0.52(-1.33%) |