Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.47 | 34.70 | 33.91 | 33.92 | 686,700 | -0.94(-2.70%) |
Oct 28, 2011 | 34.93 | 35.18 | 34.58 | 34.86 | 1,329,185 | -0.07(-0.20%) |
Oct 27, 2011 | 34.20 | 35.13 | 34.00 | 34.93 | 1,371,823 | +1.65(+4.97%) |
Oct 26, 2011 | 33.94 | 33.94 | 32.11 | 33.28 | 1,393,310 | +0.08(+0.23%) |
Oct 25, 2011 | 33.98 | 34.00 | 33.17 | 33.20 | 1,122,774 | -0.80(-2.34%) |
Oct 24, 2011 | 34.00 | 34.20 | 33.67 | 34.00 | 970,323 | +0.35(+1.03%) |
Oct 21, 2011 | 33.20 | 33.73 | 32.92 | 33.65 | 2,421,504 | +0.72(+2.18%) |
Oct 20, 2011 | 32.62 | 33.02 | 31.83 | 32.93 | 1,383,299 | +0.43(+1.32%) |
Oct 19, 2011 | 33.04 | 33.38 | 32.45 | 32.50 | 2,264,703 | -0.64(-1.92%) |
Oct 18, 2011 | 31.80 | 33.35 | 31.65 | 33.14 | 1,318,503 | +1.62(+5.14%) |
Oct 17, 2011 | 32.34 | 32.39 | 31.46 | 31.52 | 938,117 | -1.16(-3.54%) |
Oct 14, 2011 | 33.20 | 33.22 | 32.08 | 32.68 | 801,679 | -0.04(-0.13%) |
Oct 13, 2011 | 33.11 | 33.15 | 32.00 | 32.72 | 1,115,342 | -0.68(-2.05%) |
Oct 12, 2011 | 32.50 | 33.89 | 32.48 | 33.40 | 1,702,617 | +0.30(+0.92%) |
Oct 11, 2011 | 32.92 | 33.43 | 32.66 | 33.10 | 1,021,984 | -0.13(-0.40%) |
Oct 10, 2011 | 32.49 | 33.24 | 32.22 | 33.23 | 755,157 | +1.33(+4.19%) |
Oct 07, 2011 | 33.40 | 33.40 | 31.89 | 31.89 | 1,162,063 | -1.40(-4.22%) |
Oct 06, 2011 | 33.04 | 33.33 | 32.77 | 33.30 | 967,542 | +0.69(+2.12%) |
Oct 05, 2011 | 32.51 | 32.70 | 31.79 | 32.61 | 1,211,086 | +0.12(+0.38%) |
Oct 04, 2011 | 30.50 | 32.52 | 30.14 | 32.48 | 1,231,902 | +1.85(+6.03%) |
Oct 03, 2011 | 31.68 | 32.07 | 30.63 | 30.64 | 868,627 | -1.09(-3.42%) |
Sep 30, 2011 | 32.15 | 32.68 | 31.72 | 31.72 | 884,930 | -0.86(-2.65%) |
Sep 29, 2011 | 32.25 | 32.61 | 31.65 | 32.59 | 919,174 | +1.02(+3.24%) |
Sep 28, 2011 | 32.92 | 33.10 | 31.55 | 31.56 | 786,554 | -1.29(-3.94%) |
Sep 27, 2011 | 33.23 | 33.53 | 32.63 | 32.86 | 883,969 | +0.24(+0.74%) |
Sep 26, 2011 | 31.70 | 32.64 | 31.47 | 32.61 | 966,414 | +1.19(+3.79%) |
Sep 23, 2011 | 30.91 | 31.45 | 30.70 | 31.42 | 926,918 | +0.42(+1.36%) |
Sep 22, 2011 | 30.95 | 31.29 | 30.46 | 31.00 | 1,235,742 | -0.25(-0.80%) |
Sep 21, 2011 | 33.04 | 33.06 | 31.25 | 31.25 | 1,029,179 | -1.69(-5.12%) |
Sep 20, 2011 | 33.46 | 33.75 | 32.93 | 32.94 | 626,357 | -0.32(-0.96%) |
Sep 19, 2011 | 33.46 | 33.63 | 33.05 | 33.26 | 752,958 | -0.62(-1.84%) |
Sep 16, 2011 | 34.23 | 34.61 | 33.55 | 33.88 | 959,807 | -0.48(-1.39%) |
Sep 15, 2011 | 33.87 | 34.36 | 33.39 | 34.36 | 833,299 | +0.76(+2.26%) |
Sep 14, 2011 | 33.30 | 33.92 | 32.99 | 33.60 | 800,528 | +0.46(+1.38%) |
Sep 13, 2011 | 33.37 | 33.78 | 32.83 | 33.14 | 717,082 | +0.15(+0.46%) |
Sep 12, 2011 | 31.96 | 32.99 | 31.96 | 32.99 | 572,019 | +0.70(+2.16%) |
Sep 09, 2011 | 32.96 | 33.32 | 32.16 | 32.29 | 620,931 | -1.00(-2.99%) |
Sep 08, 2011 | 33.62 | 33.96 | 33.15 | 33.28 | 472,144 | -0.62(-1.84%) |
Sep 07, 2011 | 33.17 | 33.96 | 33.08 | 33.91 | 754,810 | +1.22(+3.72%) |
Sep 06, 2011 | 31.97 | 32.88 | 31.97 | 32.69 | 781,190 | -0.12(-0.38%) |
Sep 02, 2011 | 33.38 | 33.92 | 32.74 | 32.81 | 653,388 | -1.27(-3.71%) |
Sep 01, 2011 | 35.32 | 35.40 | 34.05 | 34.08 | 559,429 | -1.19(-3.37%) |
Aug 31, 2011 | 35.05 | 35.64 | 34.83 | 35.27 | 844,320 | +0.53(+1.51%) |
Aug 30, 2011 | 34.85 | 35.24 | 34.24 | 34.74 | 635,520 | -0.22(-0.63%) |
Aug 29, 2011 | 34.13 | 34.98 | 34.02 | 34.97 | 567,662 | +1.22(+3.62%) |
Aug 26, 2011 | 33.03 | 33.96 | 32.56 | 33.74 | 609,549 | +0.48(+1.44%) |
Aug 25, 2011 | 34.21 | 34.90 | 32.88 | 33.27 | 667,470 | -0.56(-1.64%) |
Aug 24, 2011 | 33.09 | 33.87 | 32.80 | 33.82 | 848,782 | +0.70(+2.11%) |
Aug 23, 2011 | 32.00 | 33.13 | 31.54 | 33.12 | 875,002 | +1.31(+4.12%) |
Aug 22, 2011 | 32.44 | 32.44 | 31.63 | 31.81 | 547,129 | +0.14(+0.43%) |
Aug 19, 2011 | 32.26 | 32.99 | 31.65 | 31.67 | 683,631 | -1.07(-3.27%) |
Aug 18, 2011 | 33.61 | 33.61 | 32.44 | 32.74 | 794,768 | -1.49(-4.35%) |
Aug 17, 2011 | 34.49 | 34.75 | 33.85 | 34.23 | 577,086 | +0.03(+0.08%) |
Aug 16, 2011 | 34.82 | 34.94 | 34.01 | 34.20 | 1,014,419 | -1.12(-3.18%) |
Aug 15, 2011 | 34.45 | 35.36 | 34.45 | 35.33 | 800,306 | +1.25(+3.68%) |
Aug 12, 2011 | 34.97 | 35.17 | 33.85 | 34.07 | 911,521 | -0.68(-1.95%) |
Aug 11, 2011 | 32.43 | 35.05 | 32.40 | 34.75 | 1,617,536 | +2.51(+7.78%) |
Aug 10, 2011 | 33.70 | 33.70 | 32.22 | 32.24 | 1,049,793 | -2.02(-5.90%) |
Aug 09, 2011 | 34.43 | 34.27 | 32.13 | 34.27 | 1,922,168 | +1.86(+5.73%) |
Aug 08, 2011 | 34.43 | 35.05 | 32.40 | 32.41 | 1,204,884 | -2.74(-7.80%) |
Aug 05, 2011 | 36.00 | 36.01 | 34.90 | 35.15 | 761,302 | -0.53(-1.50%) |
Aug 04, 2011 | 36.66 | 36.76 | 35.68 | 35.68 | 819,413 | -1.27(-3.45%) |
Aug 03, 2011 | 36.33 | 37.01 | 35.78 | 36.96 | 1,229,063 | +0.67(+1.85%) |
Aug 02, 2011 | 36.81 | 37.14 | 36.28 | 36.29 | 434,555 | -0.74(-2.00%) |