Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.66 | 29.93 | 29.18 | 29.58 | 3,889,282 | -0.58(-1.92%) |
Oct 28, 2011 | 30.32 | 31.11 | 30.08 | 30.16 | 3,387,146 | -0.21(-0.68%) |
Oct 27, 2011 | 30.08 | 30.74 | 29.98 | 30.36 | 3,935,774 | +1.17(+4.01%) |
Oct 26, 2011 | 29.18 | 29.48 | 28.43 | 29.19 | 3,187,797 | +0.38(+1.32%) |
Oct 25, 2011 | 29.40 | 29.52 | 28.74 | 28.81 | 2,801,548 | -0.92(-3.09%) |
Oct 24, 2011 | 28.83 | 29.75 | 28.65 | 29.73 | 3,841,323 | +1.14(+3.99%) |
Oct 21, 2011 | 27.21 | 28.61 | 27.21 | 28.59 | 5,007,398 | +1.78(+6.64%) |
Oct 20, 2011 | 26.03 | 26.90 | 25.62 | 26.81 | 3,072,393 | +0.68(+2.59%) |
Oct 19, 2011 | 26.24 | 26.49 | 25.95 | 26.13 | 4,731,918 | -0.17(-0.64%) |
Oct 18, 2011 | 26.04 | 26.54 | 25.65 | 26.30 | 14,159,928 | -1.99(-7.04%) |
Oct 17, 2011 | 28.73 | 28.75 | 28.16 | 28.29 | 3,671,295 | -0.50(-1.74%) |
Oct 14, 2011 | 28.23 | 28.83 | 27.91 | 28.80 | 3,072,637 | +1.09(+3.95%) |
Oct 13, 2011 | 27.66 | 27.91 | 27.31 | 27.70 | 2,727,811 | -0.20(-0.71%) |
Oct 12, 2011 | 27.37 | 28.12 | 27.26 | 27.90 | 5,157,386 | +0.83(+3.06%) |
Oct 11, 2011 | 26.31 | 27.22 | 26.00 | 27.07 | 3,918,259 | +0.62(+2.36%) |
Oct 10, 2011 | 26.11 | 26.45 | 25.88 | 26.45 | 4,153,328 | +0.99(+3.88%) |
Oct 07, 2011 | 26.80 | 26.80 | 25.14 | 25.46 | 5,705,696 | -1.31(-4.89%) |
Oct 06, 2011 | 26.71 | 26.86 | 26.39 | 26.77 | 2,891,133 | +0.35(+1.32%) |
Oct 05, 2011 | 26.21 | 26.51 | 25.73 | 26.42 | 3,761,220 | +0.21(+0.81%) |
Oct 04, 2011 | 25.18 | 26.26 | 24.28 | 26.20 | 4,915,853 | +0.52(+2.04%) |
Oct 03, 2011 | 25.93 | 26.85 | 25.66 | 25.68 | 4,098,156 | -0.43(-1.63%) |
Sep 30, 2011 | 27.05 | 27.27 | 26.07 | 26.10 | 2,861,690 | -1.36(-4.96%) |
Sep 29, 2011 | 27.82 | 27.83 | 26.56 | 27.46 | 3,026,578 | +0.31(+1.15%) |
Sep 28, 2011 | 27.45 | 28.09 | 27.10 | 27.15 | 2,724,945 | -0.26(-0.96%) |
Sep 27, 2011 | 27.15 | 27.93 | 26.98 | 27.42 | 3,977,120 | +0.89(+3.37%) |
Sep 26, 2011 | 25.98 | 26.56 | 25.09 | 26.52 | 2,167,274 | +0.84(+3.28%) |
Sep 23, 2011 | 25.50 | 25.73 | 25.02 | 25.68 | 2,129,381 | +0.10(+0.39%) |
Sep 22, 2011 | 25.67 | 26.38 | 25.04 | 25.58 | 3,341,428 | -1.15(-4.31%) |
Sep 21, 2011 | 27.70 | 28.04 | 26.70 | 26.73 | 2,305,616 | -1.07(-3.84%) |
Sep 20, 2011 | 28.18 | 28.60 | 27.70 | 27.80 | 1,945,480 | -0.30(-1.08%) |
Sep 19, 2011 | 27.80 | 28.32 | 27.55 | 28.11 | 1,648,098 | -0.31(-1.09%) |
Sep 16, 2011 | 28.63 | 28.90 | 28.08 | 28.42 | 2,492,037 | -0.10(-0.35%) |
Sep 15, 2011 | 27.98 | 28.55 | 27.74 | 28.51 | 2,646,527 | +0.88(+3.18%) |
Sep 14, 2011 | 27.28 | 28.00 | 26.49 | 27.64 | 2,150,096 | +0.55(+2.04%) |
Sep 13, 2011 | 26.56 | 27.23 | 26.32 | 27.08 | 1,876,941 | +0.67(+2.52%) |
Sep 12, 2011 | 25.77 | 26.42 | 25.50 | 26.42 | 2,957,998 | +0.17(+0.66%) |
Sep 09, 2011 | 27.07 | 27.28 | 25.95 | 26.24 | 3,569,613 | -1.24(-4.50%) |
Sep 08, 2011 | 27.55 | 27.92 | 27.19 | 27.48 | 2,441,238 | -0.27(-0.96%) |
Sep 07, 2011 | 27.18 | 27.79 | 26.93 | 27.74 | 2,092,363 | +1.11(+4.15%) |
Sep 06, 2011 | 26.17 | 26.67 | 25.01 | 26.64 | 4,819,090 | -0.64(-2.36%) |
Sep 02, 2011 | 27.79 | 27.87 | 27.12 | 27.28 | 2,284,938 | -1.22(-4.28%) |
Sep 01, 2011 | 29.21 | 29.47 | 28.44 | 28.50 | 2,126,034 | -0.80(-2.72%) |
Aug 31, 2011 | 28.73 | 29.61 | 28.73 | 29.29 | 4,078,688 | +0.80(+2.82%) |
Aug 30, 2011 | 28.21 | 28.92 | 27.96 | 28.49 | 2,931,642 | +0.11(+0.37%) |
Aug 29, 2011 | 27.20 | 28.41 | 27.19 | 28.39 | 3,279,041 | +1.68(+6.30%) |
Aug 26, 2011 | 25.61 | 26.89 | 25.26 | 26.70 | 2,926,847 | +0.83(+3.19%) |
Aug 25, 2011 | 26.55 | 26.82 | 25.74 | 25.88 | 3,646,695 | -0.48(-1.81%) |
Aug 24, 2011 | 25.70 | 26.42 | 25.37 | 26.35 | 3,816,910 | +0.44(+1.70%) |
Aug 23, 2011 | 24.45 | 26.00 | 24.20 | 25.92 | 4,344,746 | +1.59(+6.54%) |
Aug 22, 2011 | 25.00 | 25.28 | 23.87 | 24.32 | 4,935,533 | -0.01(-0.03%) |
Aug 19, 2011 | 25.16 | 25.75 | 24.24 | 24.33 | 4,942,498 | -1.21(-4.75%) |
Aug 18, 2011 | 27.28 | 27.43 | 25.22 | 25.54 | 5,894,022 | -2.54(-9.04%) |
Aug 17, 2011 | 28.45 | 28.59 | 27.73 | 28.08 | 3,429,975 | -0.27(-0.94%) |
Aug 16, 2011 | 28.61 | 28.86 | 28.00 | 28.35 | 3,116,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.79 | 29.21 | 28.36 | 28.95 | 3,001,032 | +0.46(+1.62%) |
Aug 12, 2011 | 28.54 | 28.86 | 28.16 | 28.48 | 4,593,884 | +0.19(+0.67%) |
Aug 11, 2011 | 27.01 | 28.73 | 26.68 | 28.29 | 6,263,296 | +1.32(+4.89%) |
Aug 10, 2011 | 27.50 | 28.15 | 26.90 | 26.98 | 7,055,168 | -1.30(-4.61%) |
Aug 09, 2011 | 28.29 | 28.38 | 26.31 | 28.28 | 8,830,401 | +1.49(+5.57%) |
Aug 08, 2011 | 28.29 | 28.70 | 26.23 | 26.79 | 8,921,298 | -2.83(-9.57%) |
Aug 05, 2011 | 30.37 | 30.55 | 28.73 | 29.62 | 7,760,397 | -0.05(-0.15%) |
Aug 04, 2011 | 31.24 | 31.26 | 29.58 | 29.67 | 7,655,366 | -2.17(-6.81%) |
Aug 03, 2011 | 31.54 | 31.86 | 30.27 | 31.83 | 5,468,728 | +0.21(+0.67%) |
Aug 02, 2011 | 31.88 | 32.33 | 31.61 | 31.62 | 6,703,005 | -0.64(-1.97%) |