Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.18 | 33.66 | 31.55 | 31.56 | 3,096,945 | -2.20(-6.52%) |
Oct 28, 2011 | 33.08 | 33.82 | 32.57 | 33.76 | 2,738,182 | +0.34(+1.03%) |
Oct 27, 2011 | 31.20 | 33.82 | 31.12 | 33.42 | 5,647,022 | +3.01(+9.89%) |
Oct 26, 2011 | 29.82 | 30.50 | 28.82 | 30.41 | 2,860,663 | +1.29(+4.42%) |
Oct 25, 2011 | 29.48 | 30.12 | 28.45 | 29.12 | 2,830,051 | -0.35(-1.19%) |
Oct 24, 2011 | 28.83 | 29.57 | 28.49 | 29.47 | 2,411,755 | +0.95(+3.33%) |
Oct 21, 2011 | 28.58 | 29.51 | 27.99 | 28.52 | 3,146,425 | +0.38(+1.35%) |
Oct 20, 2011 | 27.79 | 28.29 | 27.23 | 28.14 | 2,322,310 | +0.35(+1.26%) |
Oct 19, 2011 | 28.38 | 28.86 | 27.68 | 27.79 | 2,726,369 | -0.71(-2.48%) |
Oct 18, 2011 | 27.11 | 28.69 | 26.57 | 28.50 | 2,437,875 | +1.32(+4.87%) |
Oct 17, 2011 | 28.85 | 28.85 | 27.11 | 27.17 | 3,470,239 | -1.62(-5.63%) |
Oct 14, 2011 | 28.41 | 28.95 | 27.65 | 28.79 | 2,462,519 | +1.18(+4.25%) |
Oct 13, 2011 | 27.33 | 27.75 | 26.65 | 27.62 | 2,592,992 | +0.01(+0.02%) |
Oct 12, 2011 | 27.34 | 28.21 | 26.96 | 27.61 | 3,667,923 | +0.56(+2.06%) |
Oct 11, 2011 | 26.35 | 27.52 | 26.12 | 27.05 | 2,884,903 | +0.51(+1.92%) |
Oct 10, 2011 | 25.87 | 26.67 | 25.85 | 26.54 | 3,431,362 | +1.64(+6.58%) |
Oct 07, 2011 | 25.37 | 25.50 | 24.56 | 24.91 | 5,425,376 | -0.17(-0.69%) |
Oct 06, 2011 | 25.72 | 25.93 | 24.69 | 25.08 | 6,465,908 | -0.33(-1.31%) |
Oct 05, 2011 | 23.58 | 25.52 | 22.91 | 25.41 | 6,217,928 | +1.88(+7.97%) |
Oct 04, 2011 | 21.71 | 23.60 | 21.11 | 23.53 | 5,739,080 | +1.35(+6.07%) |
Oct 03, 2011 | 23.36 | 23.70 | 22.01 | 22.19 | 6,642,777 | -1.90(-7.91%) |
Sep 30, 2011 | 25.04 | 25.23 | 24.09 | 24.09 | 3,947,667 | -1.63(-6.34%) |
Sep 29, 2011 | 26.41 | 27.03 | 24.77 | 25.72 | 4,248,792 | +0.18(+0.72%) |
Sep 28, 2011 | 27.07 | 27.54 | 25.46 | 25.54 | 2,857,510 | -1.43(-5.30%) |
Sep 27, 2011 | 28.47 | 29.08 | 26.76 | 26.97 | 3,589,176 | -0.52(-1.90%) |
Sep 26, 2011 | 26.70 | 27.54 | 25.19 | 27.49 | 3,441,943 | +1.02(+3.86%) |
Sep 23, 2011 | 26.43 | 27.31 | 26.27 | 26.47 | 3,168,917 | -0.46(-1.72%) |
Sep 22, 2011 | 27.40 | 27.41 | 26.12 | 26.94 | 3,926,065 | -1.71(-5.97%) |
Sep 21, 2011 | 30.36 | 30.50 | 28.63 | 28.64 | 2,425,983 | -1.66(-5.48%) |
Sep 20, 2011 | 31.34 | 31.66 | 30.21 | 30.31 | 2,093,387 | -0.85(-2.72%) |
Sep 19, 2011 | 30.82 | 31.47 | 30.29 | 31.15 | 1,877,198 | -0.59(-1.87%) |
Sep 16, 2011 | 32.07 | 32.38 | 31.20 | 31.75 | 3,094,616 | -0.37(-1.16%) |
Sep 15, 2011 | 32.54 | 32.74 | 31.96 | 32.12 | 2,059,820 | +0.06(+0.18%) |
Sep 14, 2011 | 32.02 | 32.56 | 30.86 | 32.06 | 2,433,320 | +0.32(+1.01%) |
Sep 13, 2011 | 31.81 | 32.24 | 31.19 | 31.74 | 2,603,595 | +0.00(+0.00%) |
Sep 12, 2011 | 30.69 | 31.77 | 30.55 | 31.74 | 2,437,630 | +0.42(+1.33%) |
Sep 09, 2011 | 31.99 | 32.48 | 30.88 | 31.33 | 2,815,236 | -1.38(-4.21%) |
Sep 08, 2011 | 33.07 | 33.81 | 32.39 | 32.70 | 2,195,520 | -0.79(-2.36%) |
Sep 07, 2011 | 32.51 | 33.53 | 32.26 | 33.49 | 2,236,157 | +1.71(+5.40%) |
Sep 06, 2011 | 31.02 | 31.92 | 30.59 | 31.78 | 2,730,648 | -0.69(-2.12%) |
Sep 02, 2011 | 33.36 | 33.41 | 32.08 | 32.47 | 2,403,083 | -1.63(-4.77%) |
Sep 01, 2011 | 33.89 | 34.71 | 33.59 | 34.09 | 2,817,033 | +0.26(+0.75%) |
Aug 31, 2011 | 34.09 | 34.73 | 33.46 | 33.84 | 3,127,231 | +0.26(+0.78%) |
Aug 30, 2011 | 33.16 | 33.81 | 32.90 | 33.58 | 2,927,052 | +0.20(+0.59%) |
Aug 29, 2011 | 32.59 | 33.47 | 32.50 | 33.38 | 2,681,291 | +1.45(+4.53%) |
Aug 26, 2011 | 30.20 | 32.04 | 29.84 | 31.93 | 2,984,567 | +1.51(+4.97%) |
Aug 25, 2011 | 31.17 | 31.58 | 30.32 | 30.42 | 2,526,174 | -0.64(-2.04%) |
Aug 24, 2011 | 30.67 | 31.08 | 30.09 | 31.05 | 1,935,437 | +0.27(+0.89%) |
Aug 23, 2011 | 29.11 | 30.79 | 28.73 | 30.78 | 3,344,613 | +1.90(+6.60%) |
Aug 22, 2011 | 30.15 | 30.28 | 28.76 | 28.88 | 4,191,092 | -0.40(-1.38%) |
Aug 19, 2011 | 30.48 | 31.18 | 29.10 | 29.28 | 4,460,118 | -1.73(-5.57%) |
Aug 18, 2011 | 32.43 | 32.46 | 30.55 | 31.01 | 5,363,798 | -2.85(-8.43%) |
Aug 17, 2011 | 34.53 | 34.96 | 33.68 | 33.86 | 3,089,047 | -0.21(-0.63%) |
Aug 16, 2011 | 35.09 | 35.21 | 33.63 | 34.07 | 3,422,756 | -1.60(-4.49%) |
Aug 15, 2011 | 35.37 | 36.51 | 35.13 | 35.68 | 3,647,292 | +0.72(+2.07%) |
Aug 12, 2011 | 35.04 | 35.25 | 34.41 | 34.95 | 3,156,152 | +0.33(+0.96%) |
Aug 11, 2011 | 32.62 | 35.16 | 31.86 | 34.62 | 4,517,640 | +2.19(+6.75%) |
Aug 10, 2011 | 32.18 | 33.70 | 31.62 | 32.43 | 5,171,536 | -0.28(-0.87%) |
Aug 09, 2011 | 31.97 | 33.08 | 30.75 | 32.71 | 5,504,758 | +2.31(+7.58%) |
Aug 08, 2011 | 31.97 | 32.32 | 30.02 | 30.41 | 6,055,961 | -3.28(-9.73%) |
Aug 05, 2011 | 34.79 | 34.91 | 31.70 | 33.69 | 4,560,425 | -0.50(-1.47%) |
Aug 04, 2011 | 37.15 | 37.24 | 34.08 | 34.19 | 4,866,426 | -3.74(-9.86%) |
Aug 03, 2011 | 39.04 | 39.04 | 37.01 | 37.93 | 5,227,133 | -1.07(-2.74%) |
Aug 02, 2011 | 40.09 | 40.98 | 39.00 | 39.00 | 3,106,161 | -1.53(-3.77%) |