Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.32 | 34.87 | 33.92 | 34.55 | 1,333,499 | +0.09(+0.26%) |
Oct 28, 2011 | 33.92 | 34.56 | 33.92 | 34.46 | 1,541,635 | +0.56(+1.65%) |
Oct 27, 2011 | 32.81 | 34.16 | 32.19 | 33.90 | 1,717,779 | +0.95(+2.88%) |
Oct 26, 2011 | 33.28 | 33.62 | 32.10 | 32.95 | 1,313,870 | +0.49(+1.50%) |
Oct 25, 2011 | 32.98 | 33.30 | 31.71 | 32.47 | 2,635,646 | +1.02(+3.24%) |
Oct 24, 2011 | 31.43 | 31.72 | 31.21 | 31.45 | 1,115,656 | +0.01(+0.02%) |
Oct 21, 2011 | 30.61 | 31.45 | 30.54 | 31.44 | 1,364,391 | +1.24(+4.10%) |
Oct 20, 2011 | 29.66 | 30.24 | 29.48 | 30.20 | 1,417,404 | +0.68(+2.32%) |
Oct 19, 2011 | 29.71 | 30.14 | 29.40 | 29.52 | 1,283,135 | -0.21(-0.69%) |
Oct 18, 2011 | 30.06 | 30.09 | 29.63 | 29.72 | 1,144,003 | -0.31(-1.05%) |
Oct 17, 2011 | 30.69 | 30.72 | 30.01 | 30.04 | 1,046,994 | -0.68(-2.23%) |
Oct 14, 2011 | 30.04 | 30.79 | 29.93 | 30.72 | 1,056,147 | +1.10(+3.72%) |
Oct 13, 2011 | 29.40 | 29.76 | 29.21 | 29.62 | 798,908 | +0.00(+0.00%) |
Oct 12, 2011 | 29.05 | 29.84 | 28.76 | 29.62 | 1,350,738 | +0.79(+2.75%) |
Oct 11, 2011 | 28.26 | 28.84 | 28.08 | 28.83 | 963,348 | +0.47(+1.66%) |
Oct 10, 2011 | 27.82 | 28.36 | 27.62 | 28.36 | 797,238 | +1.10(+4.04%) |
Oct 07, 2011 | 27.93 | 28.13 | 27.15 | 27.26 | 994,539 | -0.56(-2.02%) |
Oct 06, 2011 | 27.63 | 27.84 | 27.52 | 27.82 | 1,100,730 | +0.28(+1.02%) |
Oct 05, 2011 | 27.49 | 27.75 | 27.02 | 27.54 | 948,883 | +0.02(+0.07%) |
Oct 04, 2011 | 26.56 | 27.60 | 25.76 | 27.52 | 2,188,737 | +0.58(+2.16%) |
Oct 03, 2011 | 27.69 | 27.95 | 26.75 | 26.93 | 1,162,253 | -0.77(-2.79%) |
Sep 30, 2011 | 27.91 | 28.16 | 27.56 | 27.71 | 1,519,391 | -0.49(-1.72%) |
Sep 29, 2011 | 29.08 | 29.73 | 27.61 | 28.19 | 1,192,345 | -0.36(-1.25%) |
Sep 28, 2011 | 29.93 | 29.96 | 28.51 | 28.55 | 851,225 | -1.32(-4.42%) |
Sep 27, 2011 | 30.06 | 30.40 | 29.48 | 29.87 | 1,229,625 | +0.46(+1.58%) |
Sep 26, 2011 | 30.60 | 30.67 | 29.13 | 29.40 | 1,741,126 | -0.78(-2.58%) |
Sep 23, 2011 | 29.23 | 30.29 | 28.96 | 30.18 | 1,669,805 | +0.60(+2.03%) |
Sep 22, 2011 | 30.05 | 30.30 | 29.14 | 29.58 | 2,114,215 | -1.07(-3.50%) |
Sep 21, 2011 | 31.45 | 31.94 | 30.63 | 30.65 | 1,411,800 | -0.78(-2.48%) |
Sep 20, 2011 | 30.76 | 32.09 | 30.74 | 31.43 | 1,321,016 | +0.79(+2.59%) |
Sep 19, 2011 | 30.26 | 30.73 | 30.00 | 30.64 | 679,355 | -0.10(-0.31%) |
Sep 16, 2011 | 30.07 | 30.77 | 30.00 | 30.74 | 1,005,956 | +0.81(+2.72%) |
Sep 15, 2011 | 29.70 | 30.08 | 29.33 | 29.92 | 975,373 | +0.46(+1.55%) |
Sep 14, 2011 | 29.59 | 29.81 | 28.90 | 29.46 | 962,233 | +0.05(+0.16%) |
Sep 13, 2011 | 28.36 | 29.45 | 28.11 | 29.42 | 939,216 | +1.20(+4.27%) |
Sep 12, 2011 | 28.17 | 28.53 | 27.73 | 28.21 | 958,813 | -0.23(-0.82%) |
Sep 09, 2011 | 28.73 | 28.90 | 27.95 | 28.45 | 824,702 | -0.52(-1.79%) |
Sep 08, 2011 | 29.19 | 29.61 | 28.92 | 28.96 | 712,857 | -0.49(-1.67%) |
Sep 07, 2011 | 28.21 | 29.48 | 28.21 | 29.46 | 1,330,541 | +1.72(+6.19%) |
Sep 06, 2011 | 26.70 | 28.02 | 26.56 | 27.74 | 1,450,259 | +0.27(+0.97%) |
Sep 02, 2011 | 27.67 | 28.05 | 27.41 | 27.47 | 655,275 | -0.69(-2.45%) |
Sep 01, 2011 | 28.86 | 29.01 | 28.10 | 28.16 | 1,232,425 | -0.75(-2.60%) |
Aug 31, 2011 | 29.94 | 29.94 | 28.68 | 28.92 | 1,469,686 | +0.03(+0.09%) |
Aug 30, 2011 | 27.26 | 29.22 | 27.00 | 28.89 | 2,198,612 | +1.54(+5.63%) |
Aug 29, 2011 | 26.52 | 27.35 | 26.52 | 27.35 | 650,820 | +0.89(+3.36%) |
Aug 26, 2011 | 25.55 | 26.55 | 24.90 | 26.46 | 547,435 | +0.68(+2.65%) |
Aug 25, 2011 | 26.54 | 26.84 | 25.76 | 25.78 | 844,931 | -0.57(-2.18%) |
Aug 24, 2011 | 25.61 | 26.41 | 25.55 | 26.35 | 790,976 | +0.79(+3.10%) |
Aug 23, 2011 | 24.59 | 25.57 | 24.48 | 25.56 | 789,875 | +1.10(+4.48%) |
Aug 22, 2011 | 24.72 | 24.86 | 24.13 | 24.46 | 696,008 | +0.29(+1.21%) |
Aug 19, 2011 | 24.79 | 25.29 | 24.17 | 24.17 | 878,329 | -0.91(-3.61%) |
Aug 18, 2011 | 25.50 | 25.55 | 24.82 | 25.08 | 910,546 | -1.16(-4.44%) |
Aug 17, 2011 | 26.25 | 26.40 | 25.72 | 26.24 | 641,018 | +0.15(+0.57%) |
Aug 16, 2011 | 26.53 | 26.55 | 25.76 | 26.09 | 680,018 | -0.70(-2.62%) |
Aug 15, 2011 | 27.04 | 27.16 | 26.29 | 26.79 | 969,775 | -0.13(-0.48%) |
Aug 12, 2011 | 26.70 | 27.12 | 26.49 | 26.92 | 646,048 | +0.26(+0.97%) |
Aug 11, 2011 | 25.31 | 27.02 | 25.14 | 26.66 | 1,207,947 | +1.53(+6.10%) |
Aug 10, 2011 | 25.72 | 26.07 | 25.08 | 25.13 | 1,114,391 | -1.03(-3.93%) |
Aug 09, 2011 | 25.93 | 26.18 | 24.42 | 26.16 | 2,045,420 | +1.31(+5.29%) |
Aug 08, 2011 | 25.93 | 26.55 | 24.58 | 24.84 | 2,319,873 | -1.91(-7.13%) |
Aug 05, 2011 | 26.16 | 27.15 | 25.27 | 26.75 | 1,999,355 | +0.87(+3.37%) |
Aug 04, 2011 | 27.47 | 27.75 | 25.85 | 25.88 | 2,183,140 | -1.82(-6.59%) |
Aug 03, 2011 | 27.68 | 27.81 | 27.09 | 27.70 | 2,804,035 | +0.10(+0.37%) |
Aug 02, 2011 | 26.34 | 27.92 | 26.34 | 27.60 | 3,586,455 | +2.17(+8.54%) |