Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.42 | 30.55 | 30.00 | 30.01 | 336,816 | -0.79(-2.56%) |
Oct 28, 2011 | 30.82 | 30.98 | 30.64 | 30.80 | 352,222 | -0.17(-0.54%) |
Oct 27, 2011 | 30.58 | 31.21 | 30.36 | 30.96 | 422,859 | +1.28(+4.31%) |
Oct 26, 2011 | 29.69 | 29.84 | 29.04 | 29.68 | 248,104 | +0.43(+1.47%) |
Oct 25, 2011 | 29.80 | 29.80 | 29.21 | 29.25 | 308,604 | -0.74(-2.46%) |
Oct 24, 2011 | 29.28 | 30.05 | 29.28 | 29.99 | 843,057 | +0.76(+2.59%) |
Oct 21, 2011 | 28.85 | 29.27 | 28.83 | 29.23 | 925,742 | +0.67(+2.36%) |
Oct 20, 2011 | 28.39 | 28.61 | 27.96 | 28.56 | 238,268 | +0.19(+0.66%) |
Oct 19, 2011 | 28.63 | 28.88 | 28.31 | 28.38 | 219,476 | -0.38(-1.32%) |
Oct 18, 2011 | 27.94 | 28.95 | 27.67 | 28.75 | 467,668 | +0.87(+3.11%) |
Oct 17, 2011 | 28.59 | 28.59 | 27.88 | 27.89 | 268,185 | -0.88(-3.05%) |
Oct 14, 2011 | 28.57 | 28.81 | 28.37 | 28.76 | 301,084 | +0.51(+1.79%) |
Oct 13, 2011 | 28.09 | 28.37 | 27.77 | 28.26 | 262,881 | -0.04(-0.15%) |
Oct 12, 2011 | 28.08 | 28.61 | 28.08 | 28.30 | 475,806 | +0.43(+1.54%) |
Oct 11, 2011 | 27.72 | 28.04 | 27.62 | 27.87 | 312,346 | -0.04(-0.14%) |
Oct 10, 2011 | 27.37 | 27.91 | 27.37 | 27.91 | 309,842 | +1.00(+3.73%) |
Oct 07, 2011 | 27.56 | 27.57 | 26.80 | 26.91 | 573,884 | -0.51(-1.86%) |
Oct 06, 2011 | 27.17 | 27.42 | 27.10 | 27.42 | 341,485 | +0.68(+2.55%) |
Oct 05, 2011 | 26.25 | 26.86 | 25.93 | 26.73 | 398,353 | +0.57(+2.18%) |
Oct 04, 2011 | 24.90 | 26.19 | 24.68 | 26.17 | 594,502 | +1.05(+4.17%) |
Oct 03, 2011 | 26.20 | 26.49 | 25.12 | 25.12 | 1,569,106 | -1.16(-4.42%) |
Sep 30, 2011 | 26.60 | 26.85 | 26.28 | 26.28 | 331,928 | -0.73(-2.71%) |
Sep 29, 2011 | 27.07 | 27.23 | 26.42 | 27.01 | 249,481 | +0.46(+1.72%) |
Sep 28, 2011 | 27.55 | 27.60 | 26.54 | 26.56 | 239,931 | -0.90(-3.29%) |
Sep 27, 2011 | 27.55 | 28.06 | 27.32 | 27.46 | 435,373 | +0.47(+1.74%) |
Sep 26, 2011 | 26.68 | 27.02 | 26.13 | 26.99 | 593,352 | +0.54(+2.04%) |
Sep 23, 2011 | 26.01 | 26.53 | 26.00 | 26.45 | 356,061 | +0.28(+1.06%) |
Sep 22, 2011 | 26.32 | 26.64 | 25.79 | 26.17 | 602,798 | -0.91(-3.36%) |
Sep 21, 2011 | 28.19 | 28.22 | 27.08 | 27.08 | 279,453 | -1.09(-3.88%) |
Sep 20, 2011 | 28.65 | 28.93 | 28.18 | 28.18 | 299,664 | -0.35(-1.22%) |
Sep 19, 2011 | 28.44 | 28.74 | 28.18 | 28.53 | 253,786 | -0.48(-1.64%) |
Sep 16, 2011 | 29.16 | 29.29 | 28.83 | 29.00 | 187,581 | -0.07(-0.25%) |
Sep 15, 2011 | 28.99 | 29.11 | 28.62 | 29.07 | 235,504 | +0.40(+1.41%) |
Sep 14, 2011 | 28.39 | 29.00 | 27.91 | 28.67 | 216,124 | +0.47(+1.67%) |
Sep 13, 2011 | 27.97 | 28.29 | 27.76 | 28.20 | 330,050 | +0.35(+1.25%) |
Sep 12, 2011 | 27.33 | 27.85 | 27.20 | 27.85 | 456,209 | +0.13(+0.49%) |
Sep 09, 2011 | 28.28 | 28.38 | 27.54 | 27.71 | 389,749 | -0.82(-2.89%) |
Sep 08, 2011 | 28.75 | 29.04 | 28.45 | 28.54 | 321,100 | -0.42(-1.44%) |
Sep 07, 2011 | 28.34 | 28.97 | 28.29 | 28.95 | 292,055 | +1.06(+3.79%) |
Sep 06, 2011 | 27.27 | 27.97 | 27.23 | 27.90 | 349,362 | -0.19(-0.69%) |
Sep 02, 2011 | 28.43 | 28.62 | 27.99 | 28.09 | 428,762 | -0.95(-3.26%) |
Sep 01, 2011 | 29.63 | 29.83 | 28.99 | 29.04 | 461,504 | -0.52(-1.76%) |
Aug 31, 2011 | 29.55 | 29.98 | 29.31 | 29.55 | 441,429 | +0.14(+0.48%) |
Aug 30, 2011 | 29.19 | 29.59 | 28.97 | 29.41 | 415,436 | +0.06(+0.22%) |
Aug 29, 2011 | 28.60 | 29.36 | 28.59 | 29.35 | 1,058,498 | +1.15(+4.09%) |
Aug 26, 2011 | 27.40 | 28.31 | 27.13 | 28.20 | 462,720 | +0.60(+2.18%) |
Aug 25, 2011 | 28.41 | 28.54 | 27.44 | 27.59 | 535,255 | -0.58(-2.05%) |
Aug 24, 2011 | 27.62 | 28.22 | 27.52 | 28.17 | 377,915 | +0.50(+1.82%) |
Aug 23, 2011 | 26.79 | 27.67 | 26.60 | 27.67 | 420,650 | +0.93(+3.50%) |
Aug 22, 2011 | 27.42 | 27.46 | 26.58 | 26.73 | 404,476 | -0.01(-0.04%) |
Aug 19, 2011 | 26.90 | 27.57 | 26.73 | 26.75 | 584,115 | -0.51(-1.87%) |
Aug 18, 2011 | 27.92 | 27.92 | 27.01 | 27.26 | 526,019 | -1.44(-5.01%) |
Aug 17, 2011 | 28.99 | 29.15 | 28.51 | 28.70 | 303,194 | -0.04(-0.14%) |
Aug 16, 2011 | 28.80 | 29.06 | 28.54 | 28.74 | 458,835 | -0.38(-1.32%) |
Aug 15, 2011 | 28.42 | 29.13 | 28.42 | 29.12 | 840,500 | +0.90(+3.19%) |
Aug 12, 2011 | 28.38 | 28.59 | 28.06 | 28.22 | 386,957 | +0.04(+0.13%) |
Aug 11, 2011 | 26.93 | 28.54 | 26.86 | 28.18 | 821,496 | +1.42(+5.31%) |
Aug 10, 2011 | 27.27 | 27.78 | 26.76 | 26.76 | 891,150 | -1.09(-3.91%) |
Aug 09, 2011 | 28.54 | 27.85 | 25.98 | 27.85 | 1,342,226 | +1.59(+6.05%) |
Aug 08, 2011 | 27.79 | 28.05 | 26.24 | 26.26 | 1,517,581 | -2.34(-8.20%) |
Aug 05, 2011 | 29.27 | 29.40 | 28.01 | 28.61 | 962,109 | -0.40(-1.39%) |
Aug 04, 2011 | 30.38 | 30.40 | 29.01 | 29.01 | 1,303,903 | -1.75(-5.70%) |
Aug 03, 2011 | 30.81 | 30.82 | 30.03 | 30.77 | 923,815 | -0.01(-0.04%) |
Aug 02, 2011 | 31.56 | 31.76 | 30.76 | 30.78 | 551,593 | -0.94(-2.97%) |