Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,290,424 | -3.90(-11.52%) |
Oct 28, 2011 | 33.66 | 34.49 | 33.42 | 33.86 | 4,930,268 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.69 | 32.54 | 34.23 | 14,076,197 | +5.21(+17.95%) |
Oct 26, 2011 | 29.66 | 29.74 | 28.00 | 29.02 | 4,505,397 | +0.48(+1.70%) |
Oct 25, 2011 | 29.08 | 29.11 | 27.94 | 28.53 | 5,140,627 | -0.12(-0.43%) |
Oct 24, 2011 | 27.83 | 28.74 | 27.83 | 28.66 | 3,757,105 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.01 | 3,772,018 | +1.64(+6.23%) |
Oct 20, 2011 | 26.23 | 26.51 | 25.50 | 26.37 | 5,507,550 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.77 | 26.68 | 26.90 | 4,928,798 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.75 | 25.70 | 27.43 | 7,470,401 | +1.37(+5.25%) |
Oct 17, 2011 | 26.67 | 26.71 | 25.90 | 26.06 | 3,376,445 | -1.61(-5.81%) |
Oct 14, 2011 | 27.90 | 28.19 | 27.20 | 27.67 | 4,499,667 | -0.20(-0.70%) |
Oct 13, 2011 | 28.30 | 28.32 | 27.07 | 27.86 | 6,975,164 | -1.37(-4.70%) |
Oct 12, 2011 | 29.08 | 29.70 | 28.90 | 29.24 | 5,315,065 | +1.61(+5.81%) |
Oct 11, 2011 | 26.83 | 27.72 | 26.77 | 27.63 | 4,017,988 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.38 | 27.28 | 5,230,350 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.81 | 25.20 | 25.43 | 6,196,419 | -1.34(-5.00%) |
Oct 06, 2011 | 26.49 | 26.81 | 26.31 | 26.77 | 6,828,373 | +0.77(+2.98%) |
Oct 05, 2011 | 25.13 | 26.01 | 24.76 | 25.99 | 7,182,239 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.21 | 22.61 | 24.92 | 7,879,205 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.44 | 23.68 | 23.75 | 6,924,830 | -1.29(-5.14%) |
Sep 30, 2011 | 25.44 | 25.97 | 24.97 | 25.04 | 7,600,927 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,401,777 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.56 | 25.76 | 25.84 | 7,068,434 | -1.11(-4.13%) |
Sep 27, 2011 | 27.36 | 28.11 | 26.75 | 26.95 | 12,519,222 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,281,170 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.67 | 9,675,710 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,402,535 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,828 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.87 | 4,426,945 | -0.17(-0.69%) |
Sep 19, 2011 | 23.87 | 24.25 | 23.40 | 24.04 | 4,100,065 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.92 | 25.19 | 8,768,842 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.97 | 24.63 | 25.57 | 11,920,208 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.21 | 22.33 | 23.76 | 8,303,661 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,838,269 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,075,386 | -0.88(-3.92%) |
Sep 09, 2011 | 23.51 | 23.70 | 22.44 | 22.53 | 10,789,986 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,731 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.39 | 4,843,814 | +1.10(+4.53%) |
Sep 06, 2011 | 23.64 | 24.45 | 23.52 | 24.29 | 7,586,542 | -1.95(-7.42%) |
Sep 02, 2011 | 26.91 | 27.07 | 26.10 | 26.24 | 4,762,981 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.11 | 27.88 | 27.93 | 3,849,632 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,803 | +0.56(+1.97%) |
Aug 30, 2011 | 28.66 | 28.96 | 28.24 | 28.71 | 2,561,417 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.59 | 29.30 | 3,091,238 | +1.69(+6.10%) |
Aug 26, 2011 | 27.48 | 28.19 | 27.09 | 27.61 | 3,586,650 | -0.54(-1.90%) |
Aug 25, 2011 | 29.24 | 29.64 | 27.89 | 28.15 | 4,572,211 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.83 | 28.63 | 2,536,377 | +0.30(+1.05%) |
Aug 23, 2011 | 27.72 | 28.55 | 27.31 | 28.34 | 3,332,337 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.64 | 27.36 | 27.44 | 3,314,590 | -0.37(-1.33%) |
Aug 19, 2011 | 28.06 | 28.92 | 27.72 | 27.81 | 4,593,177 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.48 | 28.87 | 3,889,757 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.94 | 30.81 | 31.04 | 2,571,914 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.54 | 31.02 | 31.37 | 4,315,681 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.87 | 32.11 | 32.73 | 2,741,508 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.72 | 30.73 | 30.84 | 2,320,119 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.95 | 30.75 | 4,717,138 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,701,309 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.50 | 33.03 | 3,960,685 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,651,416 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.71 | 33.16 | 34.87 | 7,057,375 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.69 | 33.82 | 4,520,384 | -3.45(-9.26%) |
Aug 03, 2011 | 36.96 | 37.29 | 35.71 | 37.27 | 3,514,124 | +0.63(+1.72%) |
Aug 02, 2011 | 37.63 | 37.94 | 36.64 | 36.64 | 3,233,010 | -1.78(-4.63%) |