Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.40 | 33.40 | 32.42 | 32.45 | 3,396,895 | -1.24(-3.69%) |
Oct 28, 2011 | 32.41 | 34.34 | 32.34 | 33.69 | 5,668,148 | +0.81(+2.46%) |
Oct 27, 2011 | 36.28 | 37.35 | 31.39 | 32.88 | 14,347,333 | -1.43(-4.17%) |
Oct 26, 2011 | 34.48 | 34.63 | 33.57 | 34.31 | 4,244,935 | +0.58(+1.71%) |
Oct 25, 2011 | 34.96 | 34.97 | 33.64 | 33.73 | 2,723,196 | -1.19(-3.41%) |
Oct 24, 2011 | 34.87 | 35.03 | 34.50 | 34.92 | 1,964,300 | +0.38(+1.11%) |
Oct 21, 2011 | 34.15 | 34.95 | 34.06 | 34.54 | 3,065,919 | +0.78(+2.30%) |
Oct 20, 2011 | 33.17 | 33.95 | 32.81 | 33.76 | 3,622,293 | +0.47(+1.41%) |
Oct 19, 2011 | 33.48 | 34.28 | 33.11 | 33.29 | 3,474,662 | -0.30(-0.88%) |
Oct 18, 2011 | 32.34 | 34.02 | 31.76 | 33.59 | 3,506,759 | +1.19(+3.67%) |
Oct 17, 2011 | 32.21 | 33.19 | 32.03 | 32.40 | 4,181,461 | +0.19(+0.59%) |
Oct 14, 2011 | 31.21 | 32.24 | 30.73 | 32.21 | 3,485,479 | +1.26(+4.06%) |
Oct 13, 2011 | 29.94 | 31.31 | 29.24 | 30.95 | 3,901,799 | +0.91(+3.03%) |
Oct 12, 2011 | 30.22 | 30.78 | 30.02 | 30.04 | 2,528,227 | +0.26(+0.86%) |
Oct 11, 2011 | 29.65 | 30.37 | 29.41 | 29.79 | 2,244,637 | -0.15(-0.50%) |
Oct 10, 2011 | 29.12 | 30.14 | 29.12 | 29.94 | 2,156,607 | +1.43(+5.00%) |
Oct 07, 2011 | 29.08 | 29.24 | 28.26 | 28.51 | 2,237,926 | -0.42(-1.45%) |
Oct 06, 2011 | 28.52 | 29.08 | 28.52 | 28.93 | 3,183,846 | +0.49(+1.71%) |
Oct 05, 2011 | 27.38 | 28.47 | 26.74 | 28.44 | 3,471,895 | +1.16(+4.27%) |
Oct 04, 2011 | 25.93 | 27.31 | 25.31 | 27.28 | 4,977,713 | +0.91(+3.45%) |
Oct 03, 2011 | 27.11 | 27.46 | 26.34 | 26.37 | 4,195,938 | -0.89(-3.28%) |
Sep 30, 2011 | 27.86 | 28.03 | 27.26 | 27.26 | 4,313,034 | -1.09(-3.84%) |
Sep 29, 2011 | 29.33 | 29.51 | 27.57 | 28.35 | 3,906,927 | -0.26(-0.89%) |
Sep 28, 2011 | 29.93 | 30.67 | 28.57 | 28.61 | 3,885,717 | -1.11(-3.75%) |
Sep 27, 2011 | 30.10 | 30.85 | 29.51 | 29.72 | 3,384,146 | +0.46(+1.59%) |
Sep 26, 2011 | 28.93 | 29.33 | 27.64 | 29.26 | 4,423,254 | +1.20(+4.26%) |
Sep 23, 2011 | 29.07 | 29.73 | 27.85 | 28.06 | 4,529,639 | -1.20(-4.09%) |
Sep 22, 2011 | 29.78 | 30.19 | 28.69 | 29.26 | 4,446,337 | -1.68(-5.43%) |
Sep 21, 2011 | 31.52 | 33.71 | 30.90 | 30.94 | 7,861,440 | -0.67(-2.12%) |
Sep 20, 2011 | 32.19 | 33.03 | 31.56 | 31.61 | 2,993,898 | -0.39(-1.21%) |
Sep 19, 2011 | 30.84 | 32.25 | 30.29 | 32.00 | 4,504,104 | +0.45(+1.44%) |
Sep 16, 2011 | 31.13 | 31.66 | 30.97 | 31.54 | 4,582,804 | +0.52(+1.66%) |
Sep 15, 2011 | 31.00 | 31.46 | 30.68 | 31.02 | 3,505,716 | +0.51(+1.66%) |
Sep 14, 2011 | 30.44 | 30.97 | 29.78 | 30.52 | 4,708,349 | +0.26(+0.84%) |
Sep 13, 2011 | 29.89 | 30.44 | 29.44 | 30.26 | 2,482,857 | +0.57(+1.91%) |
Sep 12, 2011 | 29.74 | 30.50 | 28.89 | 29.70 | 4,039,227 | -0.46(-1.54%) |
Sep 09, 2011 | 30.78 | 31.19 | 29.94 | 30.16 | 3,472,509 | -1.16(-3.72%) |
Sep 08, 2011 | 31.40 | 32.02 | 31.20 | 31.33 | 3,624,460 | -0.40(-1.26%) |
Sep 07, 2011 | 30.44 | 31.75 | 30.44 | 31.72 | 3,516,091 | +1.82(+6.08%) |
Sep 06, 2011 | 28.66 | 29.99 | 28.41 | 29.91 | 2,817,516 | +0.21(+0.71%) |
Sep 02, 2011 | 29.79 | 30.01 | 29.19 | 29.70 | 2,243,155 | -0.90(-2.96%) |
Sep 01, 2011 | 30.70 | 31.73 | 30.54 | 30.60 | 3,423,673 | +0.04(+0.12%) |
Aug 31, 2011 | 29.79 | 30.66 | 29.79 | 30.57 | 3,860,360 | +0.87(+2.92%) |
Aug 30, 2011 | 28.98 | 29.84 | 28.80 | 29.70 | 2,666,734 | +0.58(+2.00%) |
Aug 29, 2011 | 28.30 | 29.15 | 28.19 | 29.11 | 2,211,628 | +1.25(+4.49%) |
Aug 26, 2011 | 26.93 | 27.88 | 26.33 | 27.86 | 1,707,231 | +0.80(+2.94%) |
Aug 25, 2011 | 28.04 | 28.41 | 26.99 | 27.07 | 2,757,831 | -0.83(-2.97%) |
Aug 24, 2011 | 27.46 | 28.05 | 27.39 | 27.89 | 3,161,061 | +0.27(+0.96%) |
Aug 23, 2011 | 26.62 | 27.65 | 26.32 | 27.63 | 3,439,600 | +1.13(+4.26%) |
Aug 22, 2011 | 27.55 | 27.69 | 26.29 | 26.50 | 2,619,763 | -0.18(-0.69%) |
Aug 19, 2011 | 27.13 | 27.76 | 26.54 | 26.68 | 3,844,071 | -0.95(-3.42%) |
Aug 18, 2011 | 27.80 | 27.98 | 27.19 | 27.63 | 5,670,042 | -1.22(-4.23%) |
Aug 17, 2011 | 29.04 | 29.61 | 28.70 | 28.85 | 2,639,465 | +0.05(+0.16%) |
Aug 16, 2011 | 29.05 | 29.22 | 28.45 | 28.80 | 4,124,496 | -0.74(-2.49%) |
Aug 15, 2011 | 28.26 | 29.61 | 28.26 | 29.54 | 3,684,347 | +1.57(+5.61%) |
Aug 12, 2011 | 27.93 | 28.46 | 27.62 | 27.97 | 3,206,442 | +0.46(+1.67%) |
Aug 11, 2011 | 26.14 | 27.92 | 25.87 | 27.51 | 5,460,278 | +1.50(+5.78%) |
Aug 10, 2011 | 26.01 | 27.37 | 25.86 | 26.01 | 4,727,931 | -0.77(-2.86%) |
Aug 09, 2011 | 26.69 | 26.80 | 24.65 | 26.77 | 6,599,867 | +2.17(+8.83%) |
Aug 08, 2011 | 26.69 | 26.71 | 24.45 | 24.60 | 6,666,297 | -2.97(-10.78%) |
Aug 05, 2011 | 29.15 | 29.41 | 26.58 | 27.58 | 9,720,338 | -0.94(-3.30%) |
Aug 04, 2011 | 30.42 | 30.42 | 28.42 | 28.52 | 6,849,802 | -2.33(-7.57%) |
Aug 03, 2011 | 31.30 | 31.47 | 30.25 | 30.85 | 6,570,647 | -0.47(-1.50%) |
Aug 02, 2011 | 32.41 | 32.95 | 31.29 | 31.32 | 3,961,746 | -1.36(-4.16%) |