Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.65 | 36.41 | 35.65 | 36.01 | 127,962 | -0.29(-0.80%) |
Oct 28, 2011 | 37.67 | 38.50 | 36.26 | 36.30 | 173,289 | -1.41(-3.74%) |
Oct 27, 2011 | 36.39 | 38.00 | 34.38 | 37.71 | 293,782 | +2.63(+7.50%) |
Oct 26, 2011 | 34.01 | 35.46 | 33.41 | 35.08 | 226,053 | +1.41(+4.19%) |
Oct 25, 2011 | 34.58 | 34.67 | 33.57 | 33.67 | 219,653 | -1.06(-3.05%) |
Oct 24, 2011 | 34.29 | 34.92 | 34.29 | 34.73 | 191,121 | +0.58(+1.70%) |
Oct 21, 2011 | 34.45 | 34.45 | 33.64 | 34.15 | 130,701 | +0.38(+1.13%) |
Oct 20, 2011 | 33.69 | 34.22 | 33.00 | 33.77 | 116,364 | +0.10(+0.30%) |
Oct 19, 2011 | 34.98 | 35.05 | 33.48 | 33.67 | 88,503 | -1.32(-3.77%) |
Oct 18, 2011 | 34.27 | 35.50 | 33.95 | 34.99 | 212,486 | +0.98(+2.88%) |
Oct 17, 2011 | 34.40 | 34.40 | 33.91 | 34.01 | 81,990 | -0.61(-1.76%) |
Oct 14, 2011 | 35.10 | 35.10 | 33.93 | 34.62 | 105,429 | -0.11(-0.32%) |
Oct 13, 2011 | 34.39 | 34.86 | 33.96 | 34.73 | 48,196 | +0.04(+0.12%) |
Oct 12, 2011 | 34.08 | 35.17 | 33.63 | 34.69 | 218,213 | +0.93(+2.75%) |
Oct 11, 2011 | 32.72 | 33.87 | 32.46 | 33.76 | 162,979 | +0.69(+2.09%) |
Oct 10, 2011 | 32.02 | 33.16 | 31.88 | 33.07 | 99,366 | +1.65(+5.25%) |
Oct 07, 2011 | 32.13 | 32.39 | 30.99 | 31.42 | 180,518 | -0.55(-1.72%) |
Oct 06, 2011 | 30.63 | 32.03 | 30.31 | 31.97 | 91,986 | +1.23(+4.00%) |
Oct 05, 2011 | 30.79 | 31.12 | 30.24 | 30.74 | 86,037 | -0.05(-0.16%) |
Oct 04, 2011 | 30.18 | 30.91 | 29.66 | 30.79 | 270,410 | +0.39(+1.28%) |
Oct 03, 2011 | 30.86 | 31.86 | 30.29 | 30.40 | 207,058 | -0.73(-2.35%) |
Sep 30, 2011 | 30.58 | 31.53 | 30.28 | 31.13 | 112,670 | +0.05(+0.16%) |
Sep 29, 2011 | 31.32 | 31.51 | 30.29 | 31.08 | 109,534 | +0.55(+1.80%) |
Sep 28, 2011 | 31.40 | 31.51 | 30.50 | 30.53 | 106,041 | -0.78(-2.49%) |
Sep 27, 2011 | 31.18 | 31.69 | 30.59 | 31.31 | 96,052 | +0.85(+2.79%) |
Sep 26, 2011 | 29.74 | 30.52 | 29.37 | 30.46 | 78,963 | +0.98(+3.32%) |
Sep 23, 2011 | 29.25 | 29.92 | 29.09 | 29.48 | 114,917 | +0.24(+0.82%) |
Sep 22, 2011 | 28.73 | 30.01 | 28.73 | 29.24 | 144,075 | -0.44(-1.48%) |
Sep 21, 2011 | 31.08 | 31.34 | 29.65 | 29.68 | 89,019 | -1.39(-4.47%) |
Sep 20, 2011 | 30.70 | 31.53 | 30.70 | 31.07 | 157,991 | +0.45(+1.47%) |
Sep 19, 2011 | 30.12 | 31.06 | 29.57 | 30.62 | 91,176 | -0.06(-0.20%) |
Sep 16, 2011 | 30.66 | 30.68 | 29.98 | 30.68 | 133,512 | +0.27(+0.89%) |
Sep 15, 2011 | 30.53 | 30.55 | 29.04 | 30.41 | 109,177 | +0.10(+0.33%) |
Sep 14, 2011 | 30.33 | 31.86 | 29.23 | 30.31 | 113,421 | +0.36(+1.20%) |
Sep 13, 2011 | 30.01 | 30.12 | 29.58 | 29.95 | 121,867 | -0.05(-0.17%) |
Sep 12, 2011 | 29.51 | 30.19 | 28.98 | 30.00 | 458,215 | -0.01(-0.03%) |
Sep 09, 2011 | 29.99 | 30.36 | 29.82 | 30.01 | 178,350 | -0.29(-0.96%) |
Sep 08, 2011 | 30.40 | 30.55 | 29.90 | 30.30 | 103,527 | -0.44(-1.43%) |
Sep 07, 2011 | 30.80 | 30.81 | 30.22 | 30.74 | 211,671 | +0.43(+1.42%) |
Sep 06, 2011 | 29.25 | 30.42 | 29.25 | 30.31 | 169,870 | +0.05(+0.17%) |
Sep 02, 2011 | 29.83 | 30.57 | 29.35 | 30.26 | 227,170 | -0.29(-0.95%) |
Sep 01, 2011 | 31.94 | 32.40 | 30.29 | 30.55 | 159,461 | -1.24(-3.90%) |
Aug 31, 2011 | 32.49 | 32.70 | 31.58 | 31.79 | 72,640 | -0.48(-1.49%) |
Aug 30, 2011 | 31.66 | 32.47 | 31.01 | 32.27 | 129,199 | +0.41(+1.29%) |
Aug 29, 2011 | 30.58 | 31.92 | 30.33 | 31.86 | 126,479 | +1.57(+5.18%) |
Aug 26, 2011 | 29.78 | 30.70 | 29.20 | 30.29 | 108,460 | +0.29(+0.97%) |
Aug 25, 2011 | 30.77 | 31.18 | 29.71 | 30.00 | 155,338 | -0.73(-2.38%) |
Aug 24, 2011 | 29.60 | 30.90 | 29.17 | 30.73 | 337,979 | +1.36(+4.63%) |
Aug 23, 2011 | 28.13 | 29.37 | 27.30 | 29.37 | 122,781 | +1.35(+4.82%) |
Aug 22, 2011 | 28.59 | 28.84 | 27.47 | 28.02 | 107,765 | +0.21(+0.76%) |
Aug 19, 2011 | 27.52 | 28.60 | 27.19 | 27.81 | 123,600 | -0.05(-0.18%) |
Aug 18, 2011 | 28.94 | 29.14 | 27.65 | 27.86 | 132,485 | -1.89(-6.35%) |
Aug 17, 2011 | 29.65 | 29.99 | 29.46 | 29.75 | 76,865 | +0.22(+0.75%) |
Aug 16, 2011 | 29.19 | 30.04 | 29.10 | 29.53 | 147,494 | -0.15(-0.51%) |
Aug 15, 2011 | 28.78 | 29.91 | 28.62 | 29.68 | 218,413 | +1.15(+4.03%) |
Aug 12, 2011 | 28.49 | 29.36 | 27.61 | 28.53 | 256,823 | +0.33(+1.17%) |
Aug 11, 2011 | 27.57 | 28.61 | 27.57 | 28.20 | 229,543 | +0.65(+2.36%) |
Aug 10, 2011 | 28.67 | 31.48 | 27.39 | 27.55 | 190,531 | -1.95(-6.61%) |
Aug 09, 2011 | 29.36 | 30.10 | 27.77 | 29.50 | 328,930 | +0.31(+1.06%) |
Aug 08, 2011 | 31.21 | 32.16 | 29.17 | 29.19 | 301,497 | -2.97(-9.24%) |
Aug 05, 2011 | 32.23 | 32.88 | 31.03 | 32.16 | 327,158 | +0.46(+1.45%) |
Aug 04, 2011 | 32.60 | 33.10 | 31.69 | 31.70 | 264,326 | -1.29(-3.91%) |
Aug 03, 2011 | 31.00 | 33.09 | 31.00 | 32.99 | 340,895 | +2.08(+6.73%) |
Aug 02, 2011 | 32.27 | 32.64 | 30.87 | 30.91 | 438,404 | -1.52(-4.69%) |