Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.80 | 31.84 | 30.80 | 30.82 | 25,772,122 | -0.77(-2.45%) |
Oct 28, 2011 | 30.86 | 32.46 | 30.85 | 31.60 | 45,772,340 | +1.79(+6.01%) |
Oct 27, 2011 | 29.93 | 30.07 | 28.97 | 29.80 | 34,114,248 | +1.27(+4.44%) |
Oct 26, 2011 | 28.48 | 28.66 | 27.18 | 28.54 | 24,597,968 | +0.93(+3.38%) |
Oct 25, 2011 | 28.96 | 29.04 | 27.52 | 27.60 | 19,558,622 | -1.52(-5.21%) |
Oct 24, 2011 | 27.68 | 29.20 | 27.48 | 29.12 | 23,609,688 | +2.02(+7.44%) |
Oct 21, 2011 | 27.88 | 27.89 | 26.31 | 27.11 | 27,278,336 | -0.31(-1.13%) |
Oct 20, 2011 | 28.09 | 28.25 | 26.75 | 27.41 | 31,799,268 | -1.06(-3.71%) |
Oct 19, 2011 | 29.51 | 30.11 | 28.42 | 28.47 | 25,845,252 | -1.21(-4.09%) |
Oct 18, 2011 | 29.14 | 29.97 | 28.31 | 29.69 | 20,558,298 | +0.40(+1.37%) |
Oct 17, 2011 | 29.44 | 30.00 | 29.21 | 29.28 | 16,713,756 | -0.42(-1.41%) |
Oct 14, 2011 | 29.58 | 29.78 | 28.78 | 29.70 | 18,255,950 | +0.96(+3.33%) |
Oct 13, 2011 | 29.01 | 29.46 | 27.92 | 28.75 | 25,418,558 | -0.40(-1.37%) |
Oct 12, 2011 | 29.96 | 29.96 | 29.07 | 29.15 | 22,719,072 | -0.27(-0.92%) |
Oct 11, 2011 | 29.00 | 30.03 | 28.76 | 29.42 | 23,393,776 | +0.13(+0.45%) |
Oct 10, 2011 | 28.00 | 29.40 | 27.95 | 29.28 | 31,327,544 | +1.96(+7.18%) |
Oct 07, 2011 | 27.81 | 28.20 | 26.84 | 27.32 | 34,497,160 | -0.16(-0.60%) |
Oct 06, 2011 | 27.48 | 27.53 | 26.99 | 27.49 | 31,262,922 | +1.18(+4.47%) |
Oct 05, 2011 | 25.71 | 26.42 | 24.91 | 26.31 | 26,462,098 | +0.63(+2.45%) |
Oct 04, 2011 | 24.07 | 25.73 | 23.76 | 25.68 | 37,460,136 | +1.58(+6.56%) |
Oct 03, 2011 | 24.10 | 25.55 | 24.03 | 24.10 | 45,594,580 | -1.07(-4.25%) |
Sep 30, 2011 | 26.20 | 26.32 | 24.78 | 25.17 | 45,397,296 | -1.96(-7.23%) |
Sep 29, 2011 | 29.36 | 29.36 | 26.42 | 27.13 | 48,821,696 | -1.53(-5.34%) |
Sep 28, 2011 | 29.38 | 29.87 | 28.56 | 28.66 | 22,699,798 | -0.68(-2.30%) |
Sep 27, 2011 | 29.76 | 30.20 | 29.15 | 29.34 | 25,192,244 | +0.66(+2.29%) |
Sep 26, 2011 | 29.35 | 29.37 | 26.69 | 28.68 | 38,674,124 | -0.45(-1.55%) |
Sep 23, 2011 | 29.23 | 30.05 | 29.02 | 29.13 | 25,893,498 | -0.29(-0.98%) |
Sep 22, 2011 | 30.51 | 30.88 | 28.86 | 29.42 | 44,218,436 | -2.23(-7.05%) |
Sep 21, 2011 | 32.28 | 32.95 | 31.56 | 31.65 | 33,819,172 | -0.25(-0.78%) |
Sep 20, 2011 | 32.34 | 33.14 | 31.80 | 31.90 | 36,104,688 | -0.40(-1.24%) |
Sep 19, 2011 | 30.55 | 32.49 | 30.53 | 32.30 | 34,560,568 | +1.15(+3.69%) |
Sep 16, 2011 | 31.47 | 31.48 | 30.83 | 31.16 | 27,598,746 | -0.13(-0.42%) |
Sep 15, 2011 | 31.47 | 31.48 | 30.69 | 31.29 | 24,627,430 | +0.08(+0.25%) |
Sep 14, 2011 | 31.71 | 31.84 | 31.10 | 31.21 | 29,558,626 | -0.26(-0.81%) |
Sep 13, 2011 | 31.28 | 31.56 | 30.79 | 31.46 | 25,166,328 | +0.26(+0.82%) |
Sep 12, 2011 | 29.94 | 31.22 | 29.92 | 31.21 | 26,958,236 | +0.60(+1.97%) |
Sep 09, 2011 | 30.93 | 31.37 | 30.18 | 30.60 | 29,929,208 | -0.34(-1.10%) |
Sep 08, 2011 | 31.37 | 31.81 | 30.68 | 30.95 | 28,598,088 | -0.56(-1.77%) |
Sep 07, 2011 | 30.97 | 31.53 | 30.85 | 31.50 | 31,211,094 | +1.40(+4.67%) |
Sep 06, 2011 | 28.53 | 30.16 | 28.40 | 30.10 | 25,974,830 | +0.49(+1.66%) |
Sep 02, 2011 | 29.70 | 30.26 | 29.34 | 29.61 | 20,012,108 | -0.85(-2.78%) |
Sep 01, 2011 | 30.81 | 31.21 | 30.33 | 30.45 | 24,399,714 | -0.12(-0.39%) |
Aug 31, 2011 | 31.29 | 31.31 | 30.12 | 30.57 | 27,653,146 | -0.28(-0.91%) |
Aug 30, 2011 | 30.03 | 31.25 | 29.95 | 30.85 | 36,336,604 | +0.78(+2.60%) |
Aug 29, 2011 | 29.43 | 30.19 | 29.09 | 30.07 | 22,452,404 | +1.30(+4.52%) |
Aug 26, 2011 | 27.38 | 28.83 | 27.28 | 28.77 | 25,076,060 | +1.13(+4.08%) |
Aug 25, 2011 | 28.84 | 29.07 | 27.53 | 27.64 | 25,331,558 | -0.98(-3.42%) |
Aug 24, 2011 | 28.03 | 28.84 | 27.83 | 28.62 | 26,751,110 | +0.49(+1.75%) |
Aug 23, 2011 | 27.03 | 28.19 | 26.55 | 28.13 | 26,777,590 | +1.50(+5.62%) |
Aug 22, 2011 | 27.96 | 27.97 | 26.43 | 26.63 | 29,805,288 | -0.54(-1.98%) |
Aug 19, 2011 | 26.57 | 27.98 | 26.53 | 27.17 | 28,521,836 | -0.45(-1.62%) |
Aug 18, 2011 | 27.72 | 28.11 | 26.85 | 27.62 | 38,908,316 | -1.46(-5.01%) |
Aug 17, 2011 | 29.21 | 29.69 | 28.83 | 29.07 | 23,135,786 | -0.01(-0.02%) |
Aug 16, 2011 | 29.06 | 29.60 | 28.66 | 29.08 | 27,156,154 | -0.41(-1.38%) |
Aug 15, 2011 | 29.17 | 29.76 | 28.86 | 29.49 | 25,691,896 | +0.87(+3.05%) |
Aug 12, 2011 | 28.57 | 29.00 | 28.14 | 28.62 | 29,597,020 | +0.65(+2.32%) |
Aug 11, 2011 | 26.26 | 28.43 | 25.95 | 27.97 | 41,873,508 | +2.09(+8.07%) |
Aug 10, 2011 | 25.96 | 26.98 | 25.38 | 25.88 | 43,003,064 | -0.38(-1.45%) |
Aug 09, 2011 | 25.79 | 26.41 | 24.29 | 26.26 | 39,909,872 | +1.75(+7.15%) |
Aug 08, 2011 | 25.79 | 26.46 | 23.69 | 24.51 | 46,317,712 | -2.98(-10.84%) |
Aug 05, 2011 | 28.84 | 29.05 | 25.46 | 27.49 | 55,232,552 | -0.91(-3.19%) |
Aug 04, 2011 | 30.16 | 30.53 | 28.36 | 28.39 | 40,630,564 | -2.32(-7.57%) |
Aug 03, 2011 | 30.23 | 30.77 | 28.73 | 30.72 | 38,233,764 | +0.78(+2.61%) |
Aug 02, 2011 | 31.41 | 31.84 | 29.90 | 29.93 | 32,161,264 | -1.56(-4.94%) |