Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.80 | 36.13 | 35.51 | 35.71 | 147,180 | -0.44(-1.21%) |
Oct 28, 2011 | 36.44 | 36.61 | 36.08 | 36.14 | 82,352 | -0.35(-0.96%) |
Oct 27, 2011 | 37.34 | 37.51 | 36.34 | 36.49 | 248,999 | +0.04(+0.11%) |
Oct 26, 2011 | 36.74 | 36.91 | 35.92 | 36.45 | 115,028 | +0.15(+0.42%) |
Oct 25, 2011 | 37.89 | 37.96 | 36.10 | 36.30 | 166,555 | -1.95(-5.09%) |
Oct 24, 2011 | 37.16 | 38.36 | 37.13 | 38.24 | 160,542 | +1.08(+2.90%) |
Oct 21, 2011 | 37.02 | 37.21 | 36.71 | 37.17 | 68,648 | +0.72(+1.98%) |
Oct 20, 2011 | 36.48 | 36.61 | 36.07 | 36.44 | 88,066 | +0.12(+0.33%) |
Oct 19, 2011 | 36.24 | 36.78 | 35.87 | 36.32 | 132,086 | -0.43(-1.17%) |
Oct 18, 2011 | 34.63 | 37.07 | 34.43 | 36.75 | 146,093 | +2.46(+7.17%) |
Oct 17, 2011 | 35.72 | 35.80 | 34.04 | 34.29 | 113,364 | -1.84(-5.10%) |
Oct 14, 2011 | 35.38 | 36.24 | 35.09 | 36.14 | 62,238 | +1.13(+3.22%) |
Oct 13, 2011 | 34.55 | 35.01 | 34.28 | 35.01 | 51,871 | +0.19(+0.53%) |
Oct 12, 2011 | 34.14 | 35.00 | 34.04 | 34.82 | 67,739 | +1.04(+3.08%) |
Oct 11, 2011 | 33.28 | 34.10 | 33.17 | 33.78 | 71,913 | +0.20(+0.60%) |
Oct 10, 2011 | 33.15 | 33.59 | 32.86 | 33.58 | 90,028 | +0.94(+2.89%) |
Oct 07, 2011 | 33.31 | 33.51 | 32.37 | 32.64 | 81,495 | -0.65(-1.96%) |
Oct 06, 2011 | 33.27 | 33.44 | 33.02 | 33.29 | 98,081 | +0.16(+0.49%) |
Oct 05, 2011 | 32.91 | 33.36 | 32.42 | 33.13 | 88,540 | +0.35(+1.08%) |
Oct 04, 2011 | 30.76 | 32.86 | 30.52 | 32.78 | 112,362 | +1.77(+5.72%) |
Oct 03, 2011 | 31.91 | 32.57 | 30.99 | 31.00 | 99,020 | -1.11(-3.46%) |
Sep 30, 2011 | 32.25 | 32.87 | 32.07 | 32.11 | 95,135 | -0.57(-1.75%) |
Sep 29, 2011 | 32.24 | 32.82 | 31.81 | 32.69 | 91,849 | +1.09(+3.44%) |
Sep 28, 2011 | 32.54 | 32.78 | 31.57 | 31.60 | 117,665 | -0.85(-2.61%) |
Sep 27, 2011 | 32.16 | 33.20 | 31.81 | 32.45 | 124,372 | +0.81(+2.57%) |
Sep 26, 2011 | 30.42 | 31.70 | 30.42 | 31.63 | 122,252 | +1.43(+4.72%) |
Sep 23, 2011 | 29.58 | 30.21 | 29.10 | 30.20 | 81,923 | +0.77(+2.60%) |
Sep 22, 2011 | 28.95 | 29.70 | 28.51 | 29.44 | 122,287 | -0.15(-0.49%) |
Sep 21, 2011 | 30.87 | 30.90 | 29.52 | 29.58 | 88,942 | -1.14(-3.70%) |
Sep 20, 2011 | 31.45 | 31.62 | 30.71 | 30.72 | 72,152 | -0.61(-1.96%) |
Sep 19, 2011 | 31.24 | 31.61 | 30.95 | 31.33 | 107,691 | -0.15(-0.46%) |
Sep 16, 2011 | 31.44 | 31.70 | 31.30 | 31.48 | 213,165 | -0.11(-0.36%) |
Sep 15, 2011 | 31.93 | 31.93 | 31.16 | 31.59 | 66,190 | -0.06(-0.20%) |
Sep 14, 2011 | 31.20 | 32.03 | 30.66 | 31.66 | 77,167 | +0.80(+2.59%) |
Sep 13, 2011 | 30.82 | 30.95 | 30.44 | 30.86 | 81,468 | +0.09(+0.29%) |
Sep 12, 2011 | 30.42 | 31.03 | 30.41 | 30.77 | 79,721 | -0.08(-0.26%) |
Sep 09, 2011 | 31.33 | 31.37 | 30.47 | 30.85 | 89,325 | -0.70(-2.22%) |
Sep 08, 2011 | 32.10 | 32.53 | 31.54 | 31.55 | 69,505 | -0.71(-2.20%) |
Sep 07, 2011 | 31.84 | 32.33 | 31.70 | 32.26 | 85,077 | +0.79(+2.51%) |
Sep 06, 2011 | 30.70 | 31.50 | 30.64 | 31.47 | 88,493 | -0.23(-0.71%) |
Sep 02, 2011 | 31.91 | 32.20 | 31.42 | 31.70 | 139,774 | -0.83(-2.55%) |
Sep 01, 2011 | 33.09 | 33.44 | 32.39 | 32.53 | 99,993 | -0.64(-1.92%) |
Aug 31, 2011 | 33.58 | 33.69 | 32.78 | 33.16 | 100,977 | -0.27(-0.82%) |
Aug 30, 2011 | 33.06 | 33.65 | 32.76 | 33.44 | 65,251 | +0.15(+0.46%) |
Aug 29, 2011 | 32.75 | 33.32 | 32.65 | 33.28 | 91,850 | +0.76(+2.33%) |
Aug 26, 2011 | 31.82 | 32.72 | 31.52 | 32.53 | 64,167 | +0.43(+1.33%) |
Aug 25, 2011 | 32.85 | 32.85 | 31.97 | 32.10 | 72,970 | -0.59(-1.80%) |
Aug 24, 2011 | 32.45 | 32.82 | 31.95 | 32.69 | 76,801 | +0.13(+0.40%) |
Aug 23, 2011 | 31.53 | 32.70 | 31.49 | 32.56 | 85,139 | +1.18(+3.75%) |
Aug 22, 2011 | 31.74 | 32.34 | 31.04 | 31.38 | 129,326 | +0.35(+1.14%) |
Aug 19, 2011 | 30.70 | 31.75 | 30.65 | 31.03 | 54,607 | -0.27(-0.85%) |
Aug 18, 2011 | 32.08 | 32.08 | 30.97 | 31.29 | 159,419 | -1.45(-4.43%) |
Aug 17, 2011 | 32.99 | 33.08 | 32.55 | 32.74 | 46,198 | -0.03(-0.10%) |
Aug 16, 2011 | 33.02 | 33.23 | 32.57 | 32.78 | 83,557 | -0.56(-1.67%) |
Aug 15, 2011 | 33.27 | 33.38 | 33.06 | 33.33 | 80,071 | +0.32(+0.98%) |
Aug 12, 2011 | 33.27 | 33.61 | 32.64 | 33.01 | 114,841 | -0.18(-0.53%) |
Aug 11, 2011 | 31.94 | 33.62 | 31.78 | 33.19 | 111,196 | +1.41(+4.44%) |
Aug 10, 2011 | 32.65 | 33.28 | 31.75 | 31.78 | 127,729 | -1.68(-5.03%) |
Aug 09, 2011 | 33.07 | 33.55 | 30.63 | 33.46 | 188,269 | +1.77(+5.57%) |
Aug 08, 2011 | 32.80 | 33.46 | 31.70 | 31.70 | 203,098 | -1.85(-5.53%) |
Aug 05, 2011 | 33.64 | 34.45 | 32.45 | 33.55 | 163,821 | +0.21(+0.63%) |
Aug 04, 2011 | 34.73 | 35.03 | 33.31 | 33.34 | 152,488 | -1.52(-4.35%) |
Aug 03, 2011 | 34.77 | 34.97 | 34.11 | 34.86 | 98,785 | +0.25(+0.72%) |
Aug 02, 2011 | 35.11 | 35.19 | 34.60 | 34.61 | 104,305 | -0.64(-1.81%) |