Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.92 | 35.63 | 34.91 | 34.99 | 6,764,855 | -0.48(-1.35%) |
Oct 28, 2011 | 35.56 | 35.71 | 35.10 | 35.47 | 7,821,939 | -0.33(-0.92%) |
Oct 27, 2011 | 35.47 | 36.00 | 34.94 | 35.80 | 9,423,070 | +1.16(+3.35%) |
Oct 26, 2011 | 34.38 | 34.88 | 33.85 | 34.64 | 7,240,510 | +0.63(+1.85%) |
Oct 25, 2011 | 34.81 | 34.81 | 33.92 | 34.01 | 7,517,467 | -0.90(-2.58%) |
Oct 24, 2011 | 34.50 | 34.95 | 34.46 | 34.91 | 7,618,662 | +0.14(+0.40%) |
Oct 21, 2011 | 33.95 | 34.78 | 33.86 | 34.77 | 8,858,478 | +1.19(+3.54%) |
Oct 20, 2011 | 33.44 | 33.78 | 32.98 | 33.58 | 6,802,182 | +0.13(+0.39%) |
Oct 19, 2011 | 33.69 | 34.08 | 33.25 | 33.45 | 6,701,936 | -0.31(-0.92%) |
Oct 18, 2011 | 32.94 | 34.01 | 32.63 | 33.76 | 7,942,406 | +0.79(+2.40%) |
Oct 17, 2011 | 33.28 | 33.48 | 32.86 | 32.97 | 6,711,935 | -0.56(-1.67%) |
Oct 14, 2011 | 33.44 | 33.65 | 32.98 | 33.53 | 6,801,127 | +0.55(+1.67%) |
Oct 13, 2011 | 32.57 | 33.24 | 32.56 | 32.98 | 4,799,821 | +0.07(+0.21%) |
Oct 12, 2011 | 32.62 | 33.33 | 32.56 | 32.91 | 6,418,856 | +0.47(+1.45%) |
Oct 11, 2011 | 31.91 | 32.69 | 31.91 | 32.44 | 5,973,560 | +0.31(+0.96%) |
Oct 10, 2011 | 31.34 | 32.13 | 31.26 | 32.13 | 7,521,109 | +1.28(+4.15%) |
Oct 07, 2011 | 31.53 | 31.59 | 30.76 | 30.85 | 9,512,828 | -0.44(-1.41%) |
Oct 06, 2011 | 30.80 | 31.34 | 30.79 | 31.29 | 6,359,781 | +0.35(+1.13%) |
Oct 05, 2011 | 30.16 | 31.02 | 29.90 | 30.94 | 9,406,601 | +0.89(+2.96%) |
Oct 04, 2011 | 28.51 | 30.12 | 28.43 | 30.05 | 10,205,868 | +1.09(+3.76%) |
Oct 03, 2011 | 29.83 | 30.06 | 28.94 | 28.96 | 10,458,808 | -1.01(-3.37%) |
Sep 30, 2011 | 30.30 | 30.57 | 29.92 | 29.97 | 10,032,302 | -0.73(-2.38%) |
Sep 29, 2011 | 31.34 | 31.60 | 30.27 | 30.70 | 9,290,142 | -0.08(-0.26%) |
Sep 28, 2011 | 31.83 | 32.20 | 30.69 | 30.78 | 11,984,477 | -0.94(-2.96%) |
Sep 27, 2011 | 31.46 | 32.37 | 31.37 | 31.72 | 13,330,645 | +0.97(+3.15%) |
Sep 26, 2011 | 30.21 | 30.96 | 29.66 | 30.75 | 10,076,376 | +0.86(+2.88%) |
Sep 23, 2011 | 28.84 | 30.11 | 28.70 | 29.89 | 9,641,840 | +0.98(+3.39%) |
Sep 22, 2011 | 28.69 | 29.51 | 28.25 | 28.91 | 13,706,057 | -1.08(-3.60%) |
Sep 21, 2011 | 31.16 | 31.20 | 29.98 | 29.99 | 7,651,715 | -1.23(-3.94%) |
Sep 20, 2011 | 30.96 | 31.79 | 30.70 | 31.22 | 10,189,248 | +0.45(+1.46%) |
Sep 19, 2011 | 30.45 | 30.97 | 30.35 | 30.77 | 5,566,959 | -0.19(-0.61%) |
Sep 16, 2011 | 30.99 | 31.22 | 30.48 | 30.96 | 12,865,315 | +0.07(+0.23%) |
Sep 15, 2011 | 30.20 | 31.09 | 30.06 | 30.89 | 10,908,554 | +0.98(+3.28%) |
Sep 14, 2011 | 29.55 | 30.33 | 29.20 | 29.91 | 9,735,822 | +0.47(+1.60%) |
Sep 13, 2011 | 29.17 | 29.62 | 28.99 | 29.44 | 6,871,896 | +0.24(+0.82%) |
Sep 12, 2011 | 28.63 | 29.27 | 28.57 | 29.20 | 9,129,370 | +0.31(+1.07%) |
Sep 09, 2011 | 29.94 | 29.94 | 28.75 | 28.89 | 11,444,184 | -0.95(-3.18%) |
Sep 08, 2011 | 30.59 | 30.85 | 29.80 | 29.84 | 10,764,770 | -0.88(-2.86%) |
Sep 07, 2011 | 30.56 | 31.00 | 30.38 | 30.72 | 10,988,419 | +0.73(+2.43%) |
Sep 06, 2011 | 29.66 | 30.03 | 29.26 | 29.99 | 7,621,741 | -0.61(-1.99%) |
Sep 02, 2011 | 30.66 | 30.93 | 30.51 | 30.60 | 8,205,916 | -0.70(-2.24%) |
Sep 01, 2011 | 31.67 | 32.01 | 31.20 | 31.30 | 7,510,898 | -0.36(-1.14%) |
Aug 31, 2011 | 31.53 | 31.95 | 31.38 | 31.66 | 10,217,646 | +0.40(+1.28%) |
Aug 30, 2011 | 30.88 | 31.55 | 30.71 | 31.26 | 9,315,582 | +0.24(+0.77%) |
Aug 29, 2011 | 30.14 | 31.15 | 30.04 | 31.02 | 11,023,469 | +1.10(+3.68%) |
Aug 26, 2011 | 29.07 | 30.14 | 28.55 | 29.92 | 11,301,318 | +0.71(+2.43%) |
Aug 25, 2011 | 29.85 | 30.28 | 29.12 | 29.21 | 11,101,016 | -0.63(-2.11%) |
Aug 24, 2011 | 28.81 | 29.93 | 28.70 | 29.84 | 11,799,971 | +0.96(+3.32%) |
Aug 23, 2011 | 27.84 | 28.89 | 27.65 | 28.88 | 14,494,883 | +1.14(+4.11%) |
Aug 22, 2011 | 28.50 | 28.69 | 27.62 | 27.74 | 9,136,051 | -0.16(-0.57%) |
Aug 19, 2011 | 28.20 | 29.13 | 27.83 | 27.90 | 11,449,827 | -0.68(-2.38%) |
Aug 18, 2011 | 29.56 | 29.59 | 28.34 | 28.58 | 15,271,178 | -1.89(-6.20%) |
Aug 17, 2011 | 30.58 | 30.82 | 30.01 | 30.47 | 7,168,990 | +0.09(+0.30%) |
Aug 16, 2011 | 29.90 | 30.60 | 29.77 | 30.38 | 8,137,108 | +0.05(+0.16%) |
Aug 15, 2011 | 30.09 | 30.39 | 29.87 | 30.33 | 10,432,246 | +0.49(+1.64%) |
Aug 12, 2011 | 29.84 | 30.29 | 29.64 | 29.84 | 10,497,331 | +0.11(+0.37%) |
Aug 11, 2011 | 29.13 | 30.04 | 28.59 | 29.73 | 18,262,088 | +0.66(+2.27%) |
Aug 10, 2011 | 29.89 | 29.98 | 28.93 | 29.07 | 18,710,408 | -1.41(-4.63%) |
Aug 09, 2011 | 30.90 | 30.51 | 28.75 | 30.48 | 22,159,256 | +0.59(+1.97%) |
Aug 08, 2011 | 30.90 | 31.32 | 29.84 | 29.89 | 17,298,688 | -1.85(-5.83%) |
Aug 05, 2011 | 32.39 | 32.45 | 31.01 | 31.74 | 13,099,105 | -0.28(-0.87%) |
Aug 04, 2011 | 33.05 | 33.16 | 31.93 | 32.02 | 10,924,637 | -1.55(-4.62%) |
Aug 03, 2011 | 33.68 | 33.68 | 32.34 | 33.57 | 18,977,730 | -0.43(-1.26%) |
Aug 02, 2011 | 34.69 | 35.04 | 34.00 | 34.00 | 14,341,488 | -1.08(-3.08%) |