Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.24 | 26.24 | 25.38 | 25.57 | 1,623,207 | -1.14(-4.27%) |
Oct 28, 2011 | 26.20 | 27.14 | 26.15 | 26.71 | 2,254,049 | +0.42(+1.60%) |
Oct 27, 2011 | 25.22 | 26.77 | 25.01 | 26.29 | 2,480,338 | +1.67(+6.78%) |
Oct 26, 2011 | 24.43 | 24.89 | 23.22 | 24.62 | 2,074,422 | +0.48(+1.99%) |
Oct 25, 2011 | 23.53 | 24.49 | 22.60 | 24.14 | 2,797,548 | +0.66(+2.81%) |
Oct 24, 2011 | 22.19 | 23.50 | 22.16 | 23.48 | 1,749,302 | +1.45(+6.58%) |
Oct 21, 2011 | 22.26 | 22.56 | 21.81 | 22.03 | 1,388,980 | +0.30(+1.38%) |
Oct 20, 2011 | 21.45 | 22.08 | 20.90 | 21.73 | 2,057,821 | +0.02(+0.09%) |
Oct 19, 2011 | 22.71 | 22.78 | 21.56 | 21.71 | 1,987,427 | -1.15(-5.03%) |
Oct 18, 2011 | 22.27 | 22.99 | 21.63 | 22.86 | 2,898,851 | +0.28(+1.24%) |
Oct 17, 2011 | 23.69 | 23.76 | 22.41 | 22.58 | 1,711,881 | -1.35(-5.64%) |
Oct 14, 2011 | 23.51 | 23.99 | 23.03 | 23.93 | 1,496,449 | +0.91(+3.95%) |
Oct 13, 2011 | 23.19 | 23.27 | 22.45 | 23.02 | 1,810,253 | -0.38(-1.62%) |
Oct 12, 2011 | 23.16 | 23.78 | 22.90 | 23.40 | 2,060,137 | +0.52(+2.27%) |
Oct 11, 2011 | 22.78 | 23.02 | 22.40 | 22.88 | 1,621,491 | -0.12(-0.52%) |
Oct 10, 2011 | 22.27 | 23.00 | 22.03 | 23.00 | 2,256,632 | +1.46(+6.78%) |
Oct 07, 2011 | 22.60 | 22.85 | 21.11 | 21.54 | 1,960,164 | -0.91(-4.05%) |
Oct 06, 2011 | 22.18 | 22.46 | 21.97 | 22.45 | 2,817,395 | +0.84(+3.89%) |
Oct 05, 2011 | 20.29 | 21.73 | 20.13 | 21.61 | 2,359,106 | +1.05(+5.11%) |
Oct 04, 2011 | 20.69 | 20.69 | 19.30 | 20.56 | 3,312,549 | -0.34(-1.63%) |
Oct 03, 2011 | 21.86 | 22.00 | 20.84 | 20.90 | 3,235,105 | -0.54(-2.52%) |
Sep 30, 2011 | 21.60 | 22.35 | 21.37 | 21.44 | 2,626,913 | -0.36(-1.65%) |
Sep 29, 2011 | 22.30 | 22.49 | 21.35 | 21.80 | 2,819,797 | +0.06(+0.28%) |
Sep 28, 2011 | 23.28 | 23.70 | 21.64 | 21.74 | 2,658,179 | -1.51(-6.49%) |
Sep 27, 2011 | 24.50 | 24.68 | 23.01 | 23.25 | 2,111,365 | -0.26(-1.11%) |
Sep 26, 2011 | 22.24 | 23.57 | 22.05 | 23.51 | 2,310,822 | +0.89(+3.93%) |
Sep 23, 2011 | 22.74 | 23.20 | 21.84 | 22.62 | 3,282,102 | -1.27(-5.32%) |
Sep 22, 2011 | 25.72 | 25.72 | 23.39 | 23.89 | 3,049,805 | -3.06(-11.35%) |
Sep 21, 2011 | 27.30 | 28.70 | 26.91 | 26.95 | 2,482,174 | -0.32(-1.17%) |
Sep 20, 2011 | 26.90 | 28.13 | 26.74 | 27.27 | 1,810,275 | +0.37(+1.38%) |
Sep 19, 2011 | 27.10 | 27.73 | 26.57 | 26.90 | 1,829,868 | -0.44(-1.61%) |
Sep 16, 2011 | 27.50 | 28.02 | 27.25 | 27.34 | 2,552,968 | -0.11(-0.40%) |
Sep 15, 2011 | 27.84 | 27.84 | 26.33 | 27.45 | 2,437,148 | -0.81(-2.87%) |
Sep 14, 2011 | 28.59 | 28.67 | 27.66 | 28.26 | 1,484,184 | -0.41(-1.43%) |
Sep 13, 2011 | 28.62 | 28.92 | 27.86 | 28.67 | 1,675,502 | +0.07(+0.24%) |
Sep 12, 2011 | 28.42 | 29.44 | 27.64 | 28.60 | 1,694,381 | -0.50(-1.72%) |
Sep 09, 2011 | 29.69 | 30.61 | 28.80 | 29.10 | 1,732,437 | -0.98(-3.26%) |
Sep 08, 2011 | 30.49 | 30.99 | 29.80 | 30.08 | 3,078,705 | +0.06(+0.20%) |
Sep 07, 2011 | 28.40 | 30.12 | 28.15 | 30.02 | 2,247,736 | +0.87(+2.98%) |
Sep 06, 2011 | 28.68 | 29.87 | 28.37 | 29.15 | 2,187,958 | +0.00(+0.00%) |
Sep 02, 2011 | 28.44 | 29.65 | 28.44 | 29.15 | 1,965,021 | +1.01(+3.59%) |
Sep 01, 2011 | 28.41 | 28.94 | 28.14 | 28.14 | 1,473,531 | -0.37(-1.30%) |
Aug 31, 2011 | 28.96 | 29.24 | 27.98 | 28.51 | 1,933,853 | -0.37(-1.28%) |
Aug 30, 2011 | 28.78 | 29.07 | 28.49 | 28.88 | 1,656,468 | +0.37(+1.30%) |
Aug 29, 2011 | 27.94 | 28.62 | 27.35 | 28.51 | 1,885,691 | +0.51(+1.82%) |
Aug 26, 2011 | 27.00 | 28.00 | 26.30 | 28.00 | 1,672,476 | +0.81(+2.98%) |
Aug 25, 2011 | 26.44 | 27.66 | 26.44 | 27.19 | 1,944,663 | +0.59(+2.22%) |
Aug 24, 2011 | 26.72 | 26.84 | 25.81 | 26.60 | 1,999,171 | -0.26(-0.97%) |
Aug 23, 2011 | 26.70 | 27.21 | 26.13 | 26.86 | 2,239,160 | -0.17(-0.63%) |
Aug 22, 2011 | 26.26 | 27.36 | 26.05 | 27.03 | 2,424,521 | +1.53(+6.00%) |
Aug 19, 2011 | 24.91 | 27.00 | 24.57 | 25.50 | 2,560,168 | +0.71(+2.86%) |
Aug 18, 2011 | 25.76 | 25.76 | 24.53 | 24.79 | 2,428,743 | -1.58(-5.99%) |
Aug 17, 2011 | 26.65 | 27.39 | 26.21 | 26.37 | 1,237,620 | -0.19(-0.72%) |
Aug 16, 2011 | 27.25 | 27.38 | 26.35 | 26.56 | 1,668,839 | -0.92(-3.35%) |
Aug 15, 2011 | 25.85 | 27.48 | 25.58 | 27.48 | 2,036,706 | +1.76(+6.84%) |
Aug 12, 2011 | 25.71 | 25.94 | 25.00 | 25.72 | 1,856,998 | +0.08(+0.31%) |
Aug 11, 2011 | 24.47 | 26.00 | 23.77 | 25.64 | 2,779,261 | +1.14(+4.65%) |
Aug 10, 2011 | 24.12 | 25.58 | 23.37 | 24.50 | 3,399,762 | -0.14(-0.57%) |
Aug 09, 2011 | 23.87 | 24.65 | 22.30 | 24.64 | 3,211,942 | +2.43(+10.94%) |
Aug 08, 2011 | 23.87 | 23.99 | 22.00 | 22.21 | 4,633,100 | -2.25(-9.20%) |
Aug 05, 2011 | 25.53 | 25.84 | 23.66 | 24.46 | 3,159,746 | -0.77(-3.05%) |
Aug 04, 2011 | 28.30 | 28.35 | 24.80 | 25.23 | 3,713,755 | -2.90(-10.31%) |
Aug 03, 2011 | 28.73 | 29.47 | 28.04 | 28.13 | 3,842,415 | -0.25(-0.88%) |
Aug 02, 2011 | 28.44 | 29.20 | 28.34 | 28.38 | 2,209,917 | +0.08(+0.28%) |