Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.55 | 33.79 | 33.34 | 33.37 | 7,539,773 | -0.52(-1.54%) |
Oct 28, 2011 | 34.01 | 34.09 | 33.66 | 33.89 | 10,608,904 | -0.27(-0.78%) |
Oct 27, 2011 | 34.14 | 34.35 | 33.54 | 34.15 | 15,183,184 | +0.91(+2.73%) |
Oct 26, 2011 | 33.42 | 33.51 | 32.68 | 33.25 | 18,953,444 | -0.13(-0.38%) |
Oct 25, 2011 | 33.94 | 33.94 | 33.27 | 33.38 | 12,970,924 | -0.74(-2.18%) |
Oct 24, 2011 | 33.82 | 34.24 | 33.67 | 34.12 | 15,327,849 | +0.50(+1.48%) |
Oct 21, 2011 | 33.18 | 33.64 | 33.13 | 33.62 | 12,183,276 | +0.91(+2.77%) |
Oct 20, 2011 | 32.62 | 32.86 | 32.20 | 32.72 | 10,484,642 | +0.16(+0.50%) |
Oct 19, 2011 | 33.10 | 33.13 | 32.44 | 32.56 | 8,659,781 | -0.50(-1.50%) |
Oct 18, 2011 | 32.40 | 33.32 | 32.06 | 33.05 | 13,202,290 | +0.66(+2.03%) |
Oct 17, 2011 | 32.91 | 33.04 | 32.38 | 32.39 | 6,931,891 | -0.68(-2.04%) |
Oct 14, 2011 | 32.95 | 33.11 | 32.67 | 33.07 | 7,211,472 | +0.53(+1.63%) |
Oct 13, 2011 | 32.45 | 32.69 | 32.28 | 32.54 | 10,323,723 | -0.03(-0.08%) |
Oct 12, 2011 | 32.43 | 33.00 | 32.40 | 32.56 | 11,434,726 | +0.29(+0.90%) |
Oct 11, 2011 | 32.03 | 32.32 | 31.95 | 32.27 | 9,267,492 | +0.14(+0.43%) |
Oct 10, 2011 | 31.43 | 32.16 | 31.43 | 32.14 | 7,678,568 | +1.05(+3.38%) |
Oct 07, 2011 | 31.29 | 31.44 | 30.84 | 31.08 | 13,939,046 | -0.03(-0.08%) |
Oct 06, 2011 | 30.78 | 31.14 | 30.72 | 31.11 | 10,411,077 | +0.71(+2.33%) |
Oct 05, 2011 | 29.99 | 30.49 | 29.65 | 30.40 | 16,475,745 | +0.55(+1.83%) |
Oct 04, 2011 | 28.56 | 29.92 | 28.28 | 29.85 | 20,599,778 | +0.92(+3.16%) |
Oct 03, 2011 | 29.67 | 30.11 | 28.94 | 28.94 | 25,656,538 | -0.87(-2.93%) |
Sep 30, 2011 | 30.16 | 30.61 | 29.81 | 29.81 | 15,468,701 | -0.88(-2.87%) |
Sep 29, 2011 | 31.50 | 31.53 | 30.06 | 30.69 | 15,632,733 | -0.26(-0.83%) |
Sep 28, 2011 | 31.56 | 31.85 | 30.91 | 30.95 | 11,393,407 | -0.54(-1.71%) |
Sep 27, 2011 | 31.85 | 32.11 | 31.32 | 31.49 | 14,678,818 | +0.21(+0.68%) |
Sep 26, 2011 | 30.85 | 31.27 | 30.27 | 31.27 | 16,596,820 | +0.72(+2.35%) |
Sep 23, 2011 | 29.90 | 30.73 | 29.88 | 30.55 | 19,399,632 | +0.45(+1.51%) |
Sep 22, 2011 | 30.08 | 30.71 | 29.65 | 30.10 | 32,972,070 | -0.93(-3.00%) |
Sep 21, 2011 | 32.14 | 32.19 | 31.03 | 31.03 | 16,616,252 | -1.03(-3.23%) |
Sep 20, 2011 | 32.38 | 32.69 | 32.04 | 32.07 | 16,154,667 | -0.17(-0.53%) |
Sep 19, 2011 | 31.75 | 32.42 | 31.64 | 32.24 | 7,664,171 | -0.06(-0.19%) |
Sep 16, 2011 | 32.07 | 32.34 | 31.96 | 32.30 | 13,600,890 | +0.36(+1.12%) |
Sep 15, 2011 | 31.82 | 31.99 | 31.42 | 31.94 | 9,209,420 | +0.53(+1.68%) |
Sep 14, 2011 | 31.06 | 31.81 | 30.64 | 31.41 | 11,792,253 | +0.51(+1.65%) |
Sep 13, 2011 | 30.61 | 31.00 | 30.40 | 30.90 | 9,756,172 | +0.36(+1.17%) |
Sep 12, 2011 | 29.69 | 30.55 | 29.69 | 30.54 | 10,409,764 | +0.36(+1.19%) |
Sep 09, 2011 | 30.62 | 30.77 | 29.97 | 30.19 | 13,052,665 | -0.82(-2.64%) |
Sep 08, 2011 | 31.23 | 31.53 | 30.89 | 31.00 | 8,722,912 | -0.43(-1.36%) |
Sep 07, 2011 | 31.06 | 31.45 | 30.92 | 31.43 | 9,976,062 | +0.79(+2.59%) |
Sep 06, 2011 | 29.84 | 30.68 | 29.82 | 30.64 | 10,292,258 | -0.09(-0.31%) |
Sep 02, 2011 | 30.99 | 31.14 | 30.63 | 30.73 | 14,390,077 | -0.89(-2.83%) |
Sep 01, 2011 | 32.00 | 32.30 | 31.58 | 31.63 | 11,525,217 | -0.39(-1.22%) |
Aug 31, 2011 | 32.04 | 32.38 | 31.75 | 32.02 | 9,844,123 | +0.20(+0.62%) |
Aug 30, 2011 | 31.60 | 32.04 | 31.33 | 31.82 | 16,102,354 | +0.14(+0.46%) |
Aug 29, 2011 | 31.17 | 31.70 | 31.12 | 31.68 | 11,628,388 | +0.89(+2.91%) |
Aug 26, 2011 | 29.95 | 30.95 | 29.62 | 30.78 | 12,906,440 | +0.63(+2.09%) |
Aug 25, 2011 | 30.91 | 31.04 | 30.05 | 30.15 | 13,587,588 | -0.61(-1.99%) |
Aug 24, 2011 | 30.11 | 30.78 | 30.06 | 30.77 | 12,127,172 | +0.54(+1.78%) |
Aug 23, 2011 | 29.21 | 30.24 | 29.09 | 30.23 | 11,607,482 | +1.12(+3.87%) |
Aug 22, 2011 | 29.67 | 29.74 | 29.04 | 29.10 | 12,876,537 | +0.09(+0.29%) |
Aug 19, 2011 | 29.01 | 29.99 | 28.97 | 29.02 | 17,739,442 | -0.43(-1.45%) |
Aug 18, 2011 | 30.08 | 30.11 | 29.15 | 29.44 | 20,168,844 | -1.53(-4.95%) |
Aug 17, 2011 | 31.31 | 31.43 | 30.59 | 30.98 | 11,381,335 | -0.04(-0.14%) |
Aug 16, 2011 | 31.02 | 31.32 | 30.68 | 31.02 | 10,712,467 | -0.17(-0.55%) |
Aug 15, 2011 | 30.89 | 31.19 | 30.65 | 31.19 | 25,193,604 | +0.45(+1.47%) |
Aug 12, 2011 | 30.65 | 30.93 | 30.31 | 30.74 | 12,573,534 | +0.38(+1.23%) |
Aug 11, 2011 | 29.33 | 30.76 | 29.19 | 30.37 | 22,714,822 | +1.29(+4.43%) |
Aug 10, 2011 | 29.64 | 30.02 | 28.99 | 29.08 | 27,269,894 | -1.30(-4.26%) |
Aug 09, 2011 | 30.81 | 30.40 | 28.48 | 30.37 | 29,640,790 | +1.35(+4.64%) |
Aug 08, 2011 | 30.19 | 30.51 | 28.90 | 29.03 | 30,869,358 | -1.94(-6.27%) |
Aug 05, 2011 | 31.38 | 31.58 | 30.14 | 30.97 | 29,142,680 | -0.03(-0.08%) |
Aug 04, 2011 | 32.07 | 32.15 | 30.99 | 31.00 | 27,052,832 | -1.59(-4.87%) |
Aug 03, 2011 | 32.42 | 32.62 | 31.75 | 32.58 | 16,424,396 | +0.24(+0.74%) |
Aug 02, 2011 | 33.33 | 33.48 | 32.34 | 32.34 | 14,275,575 | -1.27(-3.78%) |