Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.22 | 34.95 | 34.01 | 34.52 | 3,765,856 | -0.33(-0.94%) |
Oct 28, 2011 | 35.34 | 35.64 | 34.50 | 34.85 | 3,464,437 | -0.66(-1.86%) |
Oct 27, 2011 | 35.41 | 36.15 | 34.50 | 35.51 | 4,759,300 | +1.14(+3.33%) |
Oct 26, 2011 | 35.12 | 35.23 | 33.78 | 34.36 | 4,106,996 | -0.12(-0.34%) |
Oct 25, 2011 | 35.58 | 35.58 | 33.88 | 34.48 | 4,143,425 | -1.46(-4.06%) |
Oct 24, 2011 | 35.23 | 36.33 | 35.02 | 35.93 | 4,433,119 | +0.80(+2.29%) |
Oct 21, 2011 | 34.98 | 35.14 | 34.55 | 35.13 | 4,141,108 | +0.69(+2.00%) |
Oct 20, 2011 | 34.82 | 34.95 | 33.97 | 34.44 | 4,507,986 | -0.50(-1.44%) |
Oct 19, 2011 | 35.31 | 35.48 | 34.78 | 34.95 | 2,651,634 | -0.44(-1.25%) |
Oct 18, 2011 | 34.00 | 35.83 | 33.41 | 35.39 | 4,791,444 | +1.32(+3.88%) |
Oct 17, 2011 | 34.30 | 34.93 | 33.98 | 34.07 | 2,902,086 | -0.46(-1.32%) |
Oct 14, 2011 | 34.37 | 34.73 | 33.69 | 34.52 | 3,846,560 | +0.84(+2.49%) |
Oct 13, 2011 | 34.24 | 34.67 | 33.58 | 33.69 | 3,500,928 | -0.48(-1.41%) |
Oct 12, 2011 | 34.10 | 35.06 | 33.70 | 34.17 | 4,851,032 | +0.63(+1.87%) |
Oct 11, 2011 | 34.16 | 34.27 | 33.06 | 33.54 | 6,651,898 | -0.96(-2.78%) |
Oct 10, 2011 | 33.22 | 34.60 | 33.22 | 34.50 | 3,185,623 | +1.35(+4.07%) |
Oct 07, 2011 | 32.88 | 33.87 | 32.74 | 33.16 | 6,522,755 | +0.47(+1.44%) |
Oct 06, 2011 | 32.36 | 32.96 | 32.20 | 32.69 | 7,974,478 | -0.15(-0.46%) |
Oct 05, 2011 | 32.95 | 32.99 | 31.69 | 32.84 | 8,104,289 | -0.15(-0.45%) |
Oct 04, 2011 | 30.38 | 33.07 | 30.38 | 32.99 | 7,589,556 | +2.09(+6.77%) |
Oct 03, 2011 | 31.05 | 32.45 | 30.89 | 30.90 | 6,228,818 | -0.21(-0.68%) |
Sep 30, 2011 | 31.35 | 31.91 | 30.96 | 31.11 | 3,237,602 | -0.66(-2.08%) |
Sep 29, 2011 | 32.57 | 32.72 | 30.94 | 31.77 | 4,650,497 | -0.20(-0.64%) |
Sep 28, 2011 | 32.37 | 32.89 | 31.93 | 31.97 | 3,211,919 | -0.27(-0.84%) |
Sep 27, 2011 | 33.43 | 33.54 | 32.07 | 32.24 | 4,096,534 | -0.55(-1.68%) |
Sep 26, 2011 | 31.15 | 32.82 | 30.69 | 32.80 | 4,404,135 | +1.80(+5.80%) |
Sep 23, 2011 | 30.24 | 31.12 | 30.11 | 31.00 | 3,532,439 | +0.48(+1.58%) |
Sep 22, 2011 | 30.13 | 31.25 | 29.71 | 30.51 | 5,398,444 | -0.93(-2.97%) |
Sep 21, 2011 | 32.41 | 32.62 | 31.39 | 31.45 | 2,960,945 | -0.89(-2.76%) |
Sep 20, 2011 | 32.80 | 33.32 | 32.29 | 32.34 | 3,234,618 | -0.33(-1.02%) |
Sep 19, 2011 | 32.08 | 32.90 | 31.77 | 32.67 | 2,820,333 | +0.06(+0.19%) |
Sep 16, 2011 | 32.22 | 32.73 | 32.01 | 32.61 | 4,741,870 | +0.59(+1.85%) |
Sep 15, 2011 | 31.73 | 32.12 | 31.12 | 32.02 | 5,331,169 | +0.75(+2.40%) |
Sep 14, 2011 | 30.55 | 31.77 | 30.08 | 31.27 | 5,636,914 | +0.18(+0.57%) |
Sep 13, 2011 | 31.09 | 31.56 | 30.70 | 31.09 | 4,770,788 | +0.08(+0.26%) |
Sep 12, 2011 | 29.51 | 31.02 | 29.32 | 31.01 | 4,692,094 | +1.01(+3.38%) |
Sep 09, 2011 | 30.26 | 30.80 | 29.62 | 30.00 | 4,685,218 | -0.74(-2.41%) |
Sep 08, 2011 | 30.92 | 31.60 | 30.52 | 30.74 | 4,574,226 | -0.54(-1.74%) |
Sep 07, 2011 | 30.42 | 31.44 | 30.37 | 31.28 | 4,978,275 | +1.46(+4.89%) |
Sep 06, 2011 | 28.53 | 29.86 | 28.34 | 29.83 | 4,417,644 | +0.37(+1.25%) |
Sep 02, 2011 | 29.79 | 30.00 | 29.29 | 29.46 | 2,861,333 | -0.99(-3.24%) |
Sep 01, 2011 | 30.82 | 31.29 | 30.16 | 30.45 | 6,249,592 | -0.35(-1.15%) |
Aug 31, 2011 | 31.15 | 31.63 | 30.43 | 30.80 | 5,109,636 | -0.09(-0.31%) |
Aug 30, 2011 | 30.16 | 31.13 | 30.08 | 30.89 | 6,937,064 | +0.61(+2.01%) |
Aug 29, 2011 | 29.02 | 30.33 | 28.82 | 30.29 | 8,627,320 | +1.77(+6.20%) |
Aug 26, 2011 | 26.80 | 28.88 | 26.80 | 28.52 | 10,000,064 | +1.44(+5.33%) |
Aug 25, 2011 | 27.93 | 28.48 | 26.96 | 27.07 | 8,633,896 | -0.77(-2.77%) |
Aug 24, 2011 | 26.87 | 27.87 | 26.71 | 27.85 | 4,431,142 | +0.79(+2.90%) |
Aug 23, 2011 | 25.57 | 27.07 | 25.27 | 27.06 | 5,975,706 | +1.46(+5.72%) |
Aug 22, 2011 | 25.89 | 26.08 | 25.35 | 25.60 | 3,581,037 | +0.22(+0.88%) |
Aug 19, 2011 | 25.58 | 26.25 | 25.26 | 25.37 | 5,940,369 | -0.58(-2.22%) |
Aug 18, 2011 | 27.07 | 27.15 | 25.66 | 25.95 | 8,344,018 | -2.11(-7.53%) |
Aug 17, 2011 | 29.42 | 29.59 | 27.51 | 28.06 | 8,220,035 | -1.04(-3.56%) |
Aug 16, 2011 | 30.05 | 30.05 | 28.73 | 29.10 | 6,571,744 | -1.17(-3.85%) |
Aug 15, 2011 | 30.27 | 30.38 | 29.38 | 30.26 | 6,858,429 | +0.26(+0.88%) |
Aug 12, 2011 | 30.95 | 31.17 | 29.76 | 30.00 | 8,568,075 | +1.32(+4.61%) |
Aug 11, 2011 | 27.49 | 29.29 | 27.30 | 28.68 | 5,471,701 | +1.48(+5.46%) |
Aug 10, 2011 | 27.32 | 28.43 | 27.05 | 27.20 | 7,452,066 | -0.99(-3.51%) |
Aug 09, 2011 | 28.79 | 28.22 | 25.81 | 28.18 | 9,277,727 | +1.19(+4.39%) |
Aug 08, 2011 | 28.79 | 29.30 | 26.55 | 27.00 | 8,277,592 | -3.02(-10.07%) |
Aug 05, 2011 | 29.86 | 30.12 | 28.66 | 30.02 | 10,579,825 | +0.79(+2.69%) |
Aug 04, 2011 | 31.42 | 31.90 | 29.21 | 29.23 | 11,345,426 | -3.12(-9.63%) |
Aug 03, 2011 | 31.90 | 32.40 | 31.24 | 32.35 | 6,799,214 | +0.47(+1.49%) |
Aug 02, 2011 | 33.43 | 33.58 | 31.85 | 31.88 | 8,001,611 | -1.97(-5.82%) |