Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.41 | 31.04 | 30.38 | 30.66 | 4,494,480 | +0.13(+0.43%) |
Oct 28, 2011 | 30.75 | 30.81 | 30.01 | 30.53 | 6,234,273 | -0.38(-1.23%) |
Oct 27, 2011 | 30.88 | 31.11 | 30.71 | 30.91 | 5,418,391 | +0.51(+1.68%) |
Oct 26, 2011 | 30.41 | 30.47 | 30.16 | 30.40 | 4,623,719 | +0.27(+0.89%) |
Oct 25, 2011 | 30.44 | 30.60 | 30.11 | 30.13 | 3,430,572 | -0.42(-1.36%) |
Oct 24, 2011 | 30.81 | 30.91 | 30.45 | 30.55 | 4,258,828 | -0.40(-1.29%) |
Oct 21, 2011 | 30.62 | 30.95 | 30.57 | 30.94 | 3,986,369 | +0.61(+2.02%) |
Oct 20, 2011 | 30.29 | 30.58 | 30.10 | 30.33 | 3,714,246 | +0.05(+0.16%) |
Oct 19, 2011 | 30.03 | 30.66 | 30.03 | 30.28 | 3,339,696 | +0.29(+0.97%) |
Oct 18, 2011 | 29.72 | 30.18 | 29.51 | 29.99 | 5,246,263 | +0.27(+0.90%) |
Oct 17, 2011 | 29.87 | 30.09 | 29.65 | 29.72 | 4,395,248 | -0.28(-0.93%) |
Oct 14, 2011 | 29.87 | 30.02 | 29.69 | 30.00 | 4,916,555 | +0.27(+0.90%) |
Oct 13, 2011 | 29.65 | 29.78 | 29.31 | 29.74 | 5,026,426 | -0.08(-0.26%) |
Oct 12, 2011 | 30.27 | 30.27 | 29.77 | 29.81 | 4,709,270 | -0.24(-0.81%) |
Oct 11, 2011 | 30.40 | 30.40 | 29.86 | 30.06 | 3,758,420 | -0.37(-1.21%) |
Oct 10, 2011 | 30.19 | 30.49 | 30.03 | 30.43 | 3,174,146 | +0.55(+1.85%) |
Oct 07, 2011 | 29.82 | 30.15 | 29.69 | 29.87 | 3,978,711 | +0.16(+0.54%) |
Oct 06, 2011 | 29.58 | 29.77 | 29.54 | 29.71 | 3,636,073 | +0.29(+0.99%) |
Oct 05, 2011 | 29.24 | 29.49 | 28.71 | 29.42 | 7,441,665 | +0.20(+0.67%) |
Oct 04, 2011 | 29.24 | 29.63 | 28.65 | 29.23 | 8,995,573 | -0.39(-1.32%) |
Oct 03, 2011 | 30.18 | 30.37 | 29.60 | 29.62 | 5,424,666 | -0.55(-1.83%) |
Sep 30, 2011 | 30.25 | 30.57 | 30.15 | 30.17 | 4,805,472 | -0.29(-0.94%) |
Sep 29, 2011 | 30.30 | 30.56 | 30.10 | 30.46 | 5,186,799 | +0.49(+1.65%) |
Sep 28, 2011 | 30.23 | 30.49 | 29.88 | 29.96 | 5,683,502 | -0.30(-1.00%) |
Sep 27, 2011 | 30.53 | 30.56 | 30.09 | 30.27 | 5,779,432 | +0.09(+0.30%) |
Sep 26, 2011 | 30.00 | 30.18 | 29.77 | 30.18 | 6,058,866 | +0.47(+1.58%) |
Sep 23, 2011 | 29.21 | 29.77 | 29.12 | 29.71 | 6,365,507 | +0.40(+1.38%) |
Sep 22, 2011 | 28.93 | 29.46 | 28.93 | 29.30 | 7,830,487 | -0.34(-1.16%) |
Sep 21, 2011 | 30.02 | 30.35 | 29.62 | 29.65 | 4,707,312 | -0.42(-1.40%) |
Sep 20, 2011 | 29.71 | 30.38 | 29.59 | 30.07 | 6,670,661 | +0.51(+1.73%) |
Sep 19, 2011 | 29.17 | 29.64 | 29.17 | 29.56 | 3,444,553 | -0.06(-0.20%) |
Sep 16, 2011 | 29.43 | 29.70 | 29.43 | 29.62 | 5,896,766 | +0.23(+0.77%) |
Sep 15, 2011 | 29.15 | 29.42 | 29.05 | 29.39 | 4,616,292 | +0.55(+1.90%) |
Sep 14, 2011 | 28.42 | 29.09 | 28.26 | 28.85 | 5,016,950 | +0.45(+1.59%) |
Sep 13, 2011 | 28.22 | 28.43 | 28.00 | 28.39 | 4,090,770 | +0.18(+0.65%) |
Sep 12, 2011 | 27.82 | 28.22 | 27.75 | 28.21 | 4,815,555 | +0.17(+0.59%) |
Sep 09, 2011 | 28.30 | 28.33 | 27.78 | 28.04 | 6,385,545 | -0.57(-1.99%) |
Sep 08, 2011 | 28.55 | 28.96 | 28.43 | 28.61 | 5,241,282 | -0.03(-0.10%) |
Sep 07, 2011 | 28.64 | 28.82 | 28.54 | 28.64 | 6,245,660 | +0.18(+0.65%) |
Sep 06, 2011 | 27.94 | 28.48 | 27.76 | 28.46 | 7,277,268 | -0.05(-0.19%) |
Sep 02, 2011 | 28.57 | 28.70 | 28.41 | 28.51 | 5,938,635 | -0.36(-1.26%) |
Sep 01, 2011 | 28.94 | 29.11 | 28.81 | 28.88 | 6,882,556 | -0.09(-0.31%) |
Aug 31, 2011 | 29.14 | 29.15 | 28.86 | 28.96 | 7,074,350 | -0.01(-0.02%) |
Aug 30, 2011 | 29.12 | 29.12 | 28.85 | 28.97 | 6,776,369 | -0.13(-0.45%) |
Aug 29, 2011 | 29.20 | 29.34 | 28.77 | 29.10 | 5,375,879 | +0.30(+1.05%) |
Aug 26, 2011 | 28.93 | 29.04 | 28.26 | 28.80 | 6,465,818 | -0.29(-0.98%) |
Aug 25, 2011 | 29.55 | 29.60 | 28.88 | 29.08 | 5,475,107 | -0.38(-1.29%) |
Aug 24, 2011 | 28.78 | 29.53 | 28.76 | 29.46 | 7,812,365 | +0.58(+2.00%) |
Aug 23, 2011 | 28.43 | 29.01 | 28.10 | 28.89 | 12,839,573 | +0.50(+1.76%) |
Aug 22, 2011 | 28.77 | 28.79 | 28.20 | 28.39 | 6,376,923 | +0.15(+0.54%) |
Aug 19, 2011 | 28.59 | 28.77 | 28.18 | 28.23 | 9,779,823 | -0.64(-2.22%) |
Aug 18, 2011 | 28.93 | 29.22 | 28.64 | 28.87 | 7,200,893 | -0.61(-2.07%) |
Aug 17, 2011 | 29.35 | 29.81 | 29.32 | 29.49 | 4,413,982 | +0.25(+0.87%) |
Aug 16, 2011 | 28.94 | 29.31 | 28.84 | 29.23 | 4,388,912 | +0.01(+0.02%) |
Aug 15, 2011 | 28.31 | 29.26 | 28.27 | 29.23 | 15,803,733 | +1.16(+4.13%) |
Aug 12, 2011 | 28.49 | 28.59 | 27.94 | 28.07 | 14,328,055 | -0.19(-0.67%) |
Aug 11, 2011 | 27.40 | 28.58 | 27.35 | 28.26 | 16,859,560 | +0.98(+3.60%) |
Aug 10, 2011 | 27.14 | 28.07 | 27.00 | 27.27 | 8,090,869 | -0.24(-0.88%) |
Aug 09, 2011 | 28.14 | 27.54 | 26.18 | 27.51 | 11,877,220 | +0.49(+1.81%) |
Aug 08, 2011 | 28.14 | 28.70 | 26.91 | 27.03 | 12,153,508 | -1.56(-5.45%) |
Aug 05, 2011 | 28.32 | 28.81 | 27.93 | 28.59 | 9,870,877 | +0.48(+1.72%) |
Aug 04, 2011 | 28.37 | 28.64 | 28.07 | 28.10 | 8,745,266 | -0.52(-1.83%) |
Aug 03, 2011 | 28.33 | 28.65 | 28.21 | 28.63 | 5,152,462 | +0.33(+1.16%) |
Aug 02, 2011 | 28.43 | 28.60 | 28.30 | 28.30 | 4,376,870 | -0.29(-1.01%) |