Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.39 | 31.84 | 31.14 | 31.18 | 91,199,752 | -1.21(-3.74%) |
Oct 28, 2011 | 32.10 | 32.59 | 32.04 | 32.39 | 78,341,592 | -0.27(-0.84%) |
Oct 27, 2011 | 32.15 | 33.02 | 31.88 | 32.66 | 203,006,560 | +1.87(+6.08%) |
Oct 26, 2011 | 30.85 | 30.95 | 30.19 | 30.79 | 82,392,368 | +0.56(+1.84%) |
Oct 25, 2011 | 30.48 | 30.57 | 30.12 | 30.24 | 100,497,208 | -0.61(-1.98%) |
Oct 24, 2011 | 30.05 | 30.94 | 30.02 | 30.85 | 115,111,776 | +1.16(+3.93%) |
Oct 21, 2011 | 28.86 | 29.72 | 29.31 | 29.68 | 91,206,904 | +0.82(+2.85%) |
Oct 20, 2011 | 29.19 | 29.20 | 28.36 | 28.86 | 109,504,880 | -0.57(-1.92%) |
Oct 19, 2011 | 29.81 | 29.95 | 29.38 | 29.43 | 68,546,824 | -0.57(-1.91%) |
Oct 18, 2011 | 29.27 | 30.14 | 28.82 | 30.00 | 111,749,856 | +0.78(+2.67%) |
Oct 17, 2011 | 29.92 | 29.99 | 29.19 | 29.22 | 83,387,544 | -1.02(-3.38%) |
Oct 14, 2011 | 30.10 | 30.25 | 29.91 | 30.24 | 95,520,280 | +0.60(+2.01%) |
Oct 13, 2011 | 29.67 | 29.80 | 29.25 | 29.65 | 74,733,600 | -0.27(-0.89%) |
Oct 12, 2011 | 29.71 | 30.34 | 29.69 | 29.91 | 133,261,456 | +0.82(+2.81%) |
Oct 11, 2011 | 28.71 | 29.24 | 28.65 | 29.10 | 94,365,528 | +0.02(+0.05%) |
Oct 10, 2011 | 28.62 | 29.13 | 28.59 | 29.08 | 91,175,840 | +1.25(+4.47%) |
Oct 07, 2011 | 28.34 | 28.44 | 27.65 | 27.84 | 100,150,624 | -0.34(-1.19%) |
Oct 06, 2011 | 27.70 | 28.20 | 27.68 | 28.17 | 184,026,352 | +0.90(+3.31%) |
Oct 05, 2011 | 26.55 | 27.31 | 26.35 | 27.27 | 106,052,192 | +0.62(+2.32%) |
Oct 04, 2011 | 25.92 | 26.69 | 25.53 | 26.65 | 146,066,032 | +0.40(+1.54%) |
Oct 03, 2011 | 26.85 | 27.19 | 26.19 | 26.25 | 140,131,888 | -0.56(-2.09%) |
Sep 30, 2011 | 27.51 | 27.78 | 26.76 | 26.81 | 134,672,272 | -1.42(-5.02%) |
Sep 29, 2011 | 28.59 | 28.68 | 27.80 | 28.23 | 97,460,128 | +0.38(+1.37%) |
Sep 28, 2011 | 28.57 | 28.77 | 27.81 | 27.84 | 104,782,920 | -0.86(-3.01%) |
Sep 27, 2011 | 28.73 | 29.21 | 28.56 | 28.71 | 147,277,760 | +0.89(+3.19%) |
Sep 26, 2011 | 27.17 | 27.86 | 26.81 | 27.82 | 123,459,432 | +0.41(+1.50%) |
Sep 23, 2011 | 27.03 | 27.45 | 26.84 | 27.41 | 134,514,112 | +0.71(+2.66%) |
Sep 22, 2011 | 27.36 | 27.58 | 26.51 | 26.70 | 209,327,696 | -2.02(-7.02%) |
Sep 21, 2011 | 29.65 | 29.83 | 28.69 | 28.72 | 138,132,320 | -1.11(-3.71%) |
Sep 20, 2011 | 30.16 | 30.37 | 29.81 | 29.82 | 70,010,440 | -0.22(-0.74%) |
Sep 19, 2011 | 29.87 | 30.20 | 29.73 | 30.04 | 88,916,216 | -0.92(-2.96%) |
Sep 16, 2011 | 31.05 | 31.18 | 30.67 | 30.96 | 60,477,892 | +0.05(+0.17%) |
Sep 15, 2011 | 30.85 | 30.92 | 30.40 | 30.91 | 82,257,616 | +0.44(+1.45%) |
Sep 14, 2011 | 30.33 | 30.72 | 29.71 | 30.46 | 107,652,928 | -0.08(-0.27%) |
Sep 13, 2011 | 30.35 | 30.59 | 30.10 | 30.55 | 89,132,200 | +0.05(+0.15%) |
Sep 12, 2011 | 30.00 | 30.53 | 29.78 | 30.50 | 90,809,072 | -0.06(-0.20%) |
Sep 09, 2011 | 31.14 | 31.96 | 30.44 | 30.56 | 100,548,152 | -1.07(-3.38%) |
Sep 08, 2011 | 31.79 | 32.17 | 31.55 | 31.63 | 77,379,000 | -0.72(-2.22%) |
Sep 07, 2011 | 31.95 | 32.37 | 31.78 | 32.35 | 65,251,016 | +0.93(+2.97%) |
Sep 06, 2011 | 30.70 | 31.44 | 30.69 | 31.42 | 86,493,848 | -0.33(-1.03%) |
Sep 02, 2011 | 31.98 | 32.14 | 31.59 | 31.75 | 90,661,608 | -0.73(-2.26%) |
Sep 01, 2011 | 32.75 | 33.05 | 32.47 | 32.48 | 100,002,984 | -0.18(-0.54%) |
Aug 31, 2011 | 32.58 | 32.79 | 32.40 | 32.66 | 97,885,168 | +0.66(+2.05%) |
Aug 30, 2011 | 31.77 | 32.20 | 31.60 | 32.00 | 67,916,096 | +0.05(+0.14%) |
Aug 29, 2011 | 31.53 | 31.96 | 31.51 | 31.95 | 61,212,200 | +1.00(+3.23%) |
Aug 26, 2011 | 30.46 | 30.97 | 29.97 | 30.95 | 97,390,808 | +0.52(+1.71%) |
Aug 25, 2011 | 31.03 | 31.15 | 30.27 | 30.43 | 74,781,144 | -0.60(-1.94%) |
Aug 24, 2011 | 30.85 | 31.22 | 30.54 | 31.04 | 62,993,520 | -0.31(-0.97%) |
Aug 23, 2011 | 30.68 | 31.37 | 30.36 | 31.34 | 95,882,368 | +1.06(+3.51%) |
Aug 22, 2011 | 30.82 | 30.95 | 30.18 | 30.28 | 67,951,264 | -0.03(-0.10%) |
Aug 19, 2011 | 30.27 | 31.12 | 30.26 | 30.31 | 94,787,864 | -0.38(-1.24%) |
Aug 18, 2011 | 31.04 | 33.65 | 30.28 | 30.69 | 139,864,976 | -1.52(-4.72%) |
Aug 17, 2011 | 32.20 | 32.45 | 31.90 | 32.21 | 59,079,568 | +0.23(+0.72%) |
Aug 16, 2011 | 31.92 | 32.21 | 31.58 | 31.98 | 80,609,848 | -0.27(-0.85%) |
Aug 15, 2011 | 32.02 | 32.34 | 32.01 | 32.26 | 86,354,184 | +0.73(+2.33%) |
Aug 12, 2011 | 31.56 | 31.75 | 31.19 | 31.53 | 84,766,600 | -0.02(-0.05%) |
Aug 11, 2011 | 30.59 | 31.93 | 30.37 | 31.54 | 158,598,480 | +1.65(+5.53%) |
Aug 10, 2011 | 30.60 | 30.97 | 29.88 | 29.89 | 160,478,080 | -1.67(-5.30%) |
Aug 09, 2011 | 32.31 | 31.58 | 29.65 | 31.56 | 250,564,112 | +1.75(+5.87%) |
Aug 08, 2011 | 31.11 | 31.51 | 29.57 | 29.82 | 229,479,296 | -2.71(-8.34%) |
Aug 05, 2011 | 32.96 | 33.05 | 31.56 | 32.53 | 202,092,048 | -0.21(-0.65%) |
Aug 04, 2011 | 33.80 | 33.89 | 32.69 | 32.74 | 182,420,384 | -1.99(-5.72%) |
Aug 03, 2011 | 34.83 | 34.86 | 34.12 | 34.73 | 97,479,304 | -0.12(-0.35%) |
Aug 02, 2011 | 35.66 | 35.72 | 34.83 | 34.85 | 96,485,544 | -1.11(-3.08%) |