Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.92 | 30.41 | 29.87 | 29.91 | 1,305,809 | -0.50(-1.63%) |
Oct 28, 2011 | 30.85 | 30.85 | 30.32 | 30.41 | 1,435,603 | -0.51(-1.66%) |
Oct 27, 2011 | 31.47 | 32.06 | 30.42 | 30.92 | 1,504,026 | +0.75(+2.50%) |
Oct 26, 2011 | 30.04 | 30.38 | 29.57 | 30.17 | 1,358,445 | +0.64(+2.16%) |
Oct 25, 2011 | 30.46 | 30.46 | 29.43 | 29.53 | 1,903,397 | -1.27(-4.13%) |
Oct 24, 2011 | 30.53 | 30.90 | 30.39 | 30.81 | 1,546,308 | +0.31(+1.02%) |
Oct 21, 2011 | 30.11 | 30.66 | 29.94 | 30.50 | 1,424,096 | +0.63(+2.11%) |
Oct 20, 2011 | 29.25 | 29.91 | 29.06 | 29.87 | 1,672,284 | +0.75(+2.59%) |
Oct 19, 2011 | 29.28 | 30.04 | 29.07 | 29.11 | 1,147,422 | -0.25(-0.85%) |
Oct 18, 2011 | 28.21 | 29.56 | 27.89 | 29.36 | 1,065,020 | +1.29(+4.59%) |
Oct 17, 2011 | 28.55 | 28.77 | 28.00 | 28.07 | 947,037 | -0.81(-2.82%) |
Oct 14, 2011 | 28.51 | 28.96 | 28.36 | 28.89 | 984,949 | +0.85(+3.05%) |
Oct 13, 2011 | 28.40 | 28.46 | 27.79 | 28.03 | 955,839 | -0.67(-2.33%) |
Oct 12, 2011 | 28.66 | 29.09 | 28.59 | 28.70 | 1,565,408 | +0.28(+0.98%) |
Oct 11, 2011 | 28.35 | 28.66 | 28.11 | 28.42 | 876,392 | -0.22(-0.76%) |
Oct 10, 2011 | 28.00 | 28.64 | 27.96 | 28.64 | 832,200 | +1.29(+4.71%) |
Oct 07, 2011 | 28.41 | 28.42 | 27.34 | 27.35 | 838,107 | -0.83(-2.95%) |
Oct 06, 2011 | 28.38 | 28.46 | 27.76 | 28.18 | 1,145,147 | +0.21(+0.75%) |
Oct 05, 2011 | 27.22 | 28.10 | 26.96 | 27.97 | 1,022,715 | +0.75(+2.77%) |
Oct 04, 2011 | 26.16 | 27.28 | 25.81 | 27.22 | 2,291,019 | +0.78(+2.94%) |
Oct 03, 2011 | 27.93 | 28.19 | 26.44 | 26.44 | 2,376,356 | -1.34(-4.83%) |
Sep 30, 2011 | 27.73 | 28.31 | 27.67 | 27.79 | 1,847,302 | -0.26(-0.94%) |
Sep 29, 2011 | 27.61 | 28.21 | 27.56 | 28.05 | 2,404,952 | +1.05(+3.88%) |
Sep 28, 2011 | 27.55 | 28.12 | 26.97 | 27.00 | 1,237,384 | -0.94(-3.36%) |
Sep 27, 2011 | 27.97 | 28.48 | 27.82 | 27.94 | 1,627,365 | +0.67(+2.45%) |
Sep 26, 2011 | 26.58 | 27.30 | 26.51 | 27.27 | 1,905,295 | +0.96(+3.66%) |
Sep 23, 2011 | 25.90 | 26.34 | 25.73 | 26.31 | 1,422,297 | +0.29(+1.13%) |
Sep 22, 2011 | 25.20 | 26.16 | 25.16 | 26.02 | 2,581,155 | +0.14(+0.54%) |
Sep 21, 2011 | 27.37 | 27.37 | 25.85 | 25.88 | 1,364,748 | -1.55(-5.66%) |
Sep 20, 2011 | 27.64 | 28.28 | 27.43 | 27.43 | 1,390,556 | -0.07(-0.25%) |
Sep 19, 2011 | 27.32 | 27.69 | 26.95 | 27.50 | 1,486,939 | -0.33(-1.17%) |
Sep 16, 2011 | 27.52 | 28.12 | 27.43 | 27.83 | 1,507,407 | +0.46(+1.67%) |
Sep 15, 2011 | 27.31 | 27.43 | 27.02 | 27.37 | 1,548,077 | +0.36(+1.32%) |
Sep 14, 2011 | 26.96 | 27.41 | 26.65 | 27.01 | 2,428,802 | +0.23(+0.84%) |
Sep 13, 2011 | 26.31 | 26.81 | 26.06 | 26.79 | 2,147,201 | +0.57(+2.16%) |
Sep 12, 2011 | 25.71 | 26.23 | 25.55 | 26.22 | 2,017,162 | +0.18(+0.69%) |
Sep 09, 2011 | 25.95 | 26.30 | 25.63 | 26.04 | 2,115,273 | -0.39(-1.47%) |
Sep 08, 2011 | 26.41 | 26.76 | 26.26 | 26.43 | 1,911,123 | -0.27(-1.02%) |
Sep 07, 2011 | 25.94 | 26.72 | 25.85 | 26.70 | 1,434,443 | +1.16(+4.56%) |
Sep 06, 2011 | 25.16 | 25.74 | 25.08 | 25.54 | 1,477,507 | -0.36(-1.41%) |
Sep 02, 2011 | 26.23 | 26.47 | 25.90 | 25.90 | 1,127,017 | -0.79(-2.97%) |
Sep 01, 2011 | 27.30 | 27.37 | 26.68 | 26.69 | 963,477 | -0.61(-2.22%) |
Aug 31, 2011 | 27.34 | 27.74 | 27.03 | 27.30 | 1,520,898 | +0.06(+0.23%) |
Aug 30, 2011 | 27.38 | 27.45 | 26.87 | 27.24 | 1,347,156 | -0.30(-1.07%) |
Aug 29, 2011 | 26.33 | 27.53 | 26.33 | 27.53 | 1,380,416 | +1.60(+6.17%) |
Aug 26, 2011 | 25.47 | 26.09 | 25.00 | 25.93 | 1,290,286 | +0.26(+1.03%) |
Aug 25, 2011 | 27.00 | 27.00 | 25.38 | 25.67 | 1,651,995 | -0.82(-3.11%) |
Aug 24, 2011 | 25.84 | 26.56 | 25.72 | 26.49 | 1,232,986 | +0.56(+2.17%) |
Aug 23, 2011 | 25.33 | 25.95 | 25.18 | 25.93 | 1,296,208 | +0.59(+2.32%) |
Aug 22, 2011 | 25.81 | 25.89 | 25.19 | 25.34 | 1,659,072 | +0.05(+0.18%) |
Aug 19, 2011 | 24.71 | 25.80 | 24.71 | 25.29 | 2,703,633 | +0.23(+0.92%) |
Aug 18, 2011 | 25.19 | 25.41 | 24.85 | 25.06 | 1,977,453 | -0.73(-2.84%) |
Aug 17, 2011 | 25.81 | 26.07 | 25.53 | 25.80 | 817,060 | +0.15(+0.60%) |
Aug 16, 2011 | 25.81 | 26.19 | 25.57 | 25.64 | 1,214,747 | -0.48(-1.83%) |
Aug 15, 2011 | 25.49 | 26.12 | 25.42 | 26.12 | 1,436,363 | +0.86(+3.39%) |
Aug 12, 2011 | 26.03 | 26.24 | 25.10 | 25.26 | 1,595,549 | -0.58(-2.24%) |
Aug 11, 2011 | 24.35 | 26.20 | 24.31 | 25.84 | 2,545,482 | +1.73(+7.17%) |
Aug 10, 2011 | 24.89 | 25.05 | 24.10 | 24.11 | 3,197,453 | -1.20(-4.76%) |
Aug 09, 2011 | 25.49 | 25.36 | 23.66 | 25.32 | 3,283,321 | +1.13(+4.66%) |
Aug 08, 2011 | 25.49 | 25.99 | 24.00 | 24.19 | 2,880,422 | -1.92(-7.36%) |
Aug 05, 2011 | 26.41 | 26.56 | 25.33 | 26.11 | 2,738,539 | -0.10(-0.38%) |
Aug 04, 2011 | 26.61 | 26.74 | 26.17 | 26.21 | 2,163,851 | -0.65(-2.41%) |
Aug 03, 2011 | 26.80 | 26.94 | 26.44 | 26.86 | 1,131,367 | +0.06(+0.23%) |
Aug 02, 2011 | 27.14 | 27.74 | 26.79 | 26.80 | 1,799,564 | -0.47(-1.73%) |