Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.00 | 32.65 | 32.00 | 32.09 | 8,190,478 | -0.52(-1.59%) |
Oct 28, 2011 | 32.06 | 32.69 | 31.85 | 32.60 | 5,584,217 | +0.38(+1.17%) |
Oct 27, 2011 | 31.49 | 32.37 | 31.19 | 32.23 | 9,992,660 | +1.55(+5.06%) |
Oct 26, 2011 | 30.49 | 31.02 | 30.33 | 30.68 | 5,591,482 | +0.58(+1.93%) |
Oct 25, 2011 | 30.98 | 31.20 | 29.99 | 30.09 | 5,664,341 | -1.19(-3.82%) |
Oct 24, 2011 | 30.77 | 31.40 | 30.77 | 31.29 | 5,956,676 | +0.49(+1.59%) |
Oct 21, 2011 | 30.75 | 31.10 | 30.52 | 30.80 | 5,785,102 | +0.35(+1.16%) |
Oct 20, 2011 | 29.95 | 30.78 | 29.87 | 30.44 | 5,312,003 | +0.48(+1.59%) |
Oct 19, 2011 | 30.19 | 30.61 | 29.88 | 29.97 | 4,670,463 | -0.31(-1.04%) |
Oct 18, 2011 | 29.52 | 30.38 | 29.03 | 30.28 | 4,814,626 | +0.80(+2.71%) |
Oct 17, 2011 | 30.08 | 30.46 | 29.38 | 29.48 | 4,505,424 | -0.76(-2.51%) |
Oct 14, 2011 | 30.16 | 30.41 | 29.96 | 30.24 | 5,150,991 | +0.40(+1.33%) |
Oct 13, 2011 | 29.99 | 30.24 | 29.58 | 29.84 | 3,958,127 | -0.38(-1.27%) |
Oct 12, 2011 | 30.33 | 30.45 | 29.80 | 30.23 | 5,924,962 | +0.30(+1.01%) |
Oct 11, 2011 | 30.57 | 30.76 | 29.64 | 29.93 | 6,690,937 | -1.05(-3.40%) |
Oct 10, 2011 | 30.22 | 31.16 | 30.08 | 30.98 | 5,706,412 | +1.41(+4.77%) |
Oct 07, 2011 | 31.09 | 31.21 | 29.48 | 29.57 | 6,868,360 | -1.46(-4.69%) |
Oct 06, 2011 | 30.71 | 31.10 | 29.62 | 31.03 | 5,429,294 | +1.22(+4.09%) |
Oct 05, 2011 | 29.43 | 29.97 | 29.15 | 29.81 | 4,042,201 | +0.42(+1.43%) |
Oct 04, 2011 | 28.57 | 29.40 | 27.75 | 29.39 | 6,521,389 | +0.45(+1.55%) |
Oct 03, 2011 | 28.46 | 29.47 | 28.46 | 28.94 | 6,210,813 | +0.24(+0.85%) |
Sep 30, 2011 | 29.52 | 29.86 | 28.68 | 28.69 | 4,985,428 | -1.26(-4.19%) |
Sep 29, 2011 | 30.15 | 30.46 | 29.08 | 29.95 | 4,482,856 | +0.33(+1.12%) |
Sep 28, 2011 | 30.52 | 30.59 | 29.57 | 29.61 | 4,911,642 | -0.93(-3.04%) |
Sep 27, 2011 | 31.36 | 31.44 | 30.31 | 30.54 | 5,367,720 | -0.21(-0.67%) |
Sep 26, 2011 | 30.35 | 30.79 | 29.77 | 30.75 | 3,901,087 | +0.71(+2.36%) |
Sep 23, 2011 | 30.06 | 30.48 | 29.80 | 30.04 | 4,852,687 | -0.10(-0.34%) |
Sep 22, 2011 | 29.29 | 30.68 | 29.23 | 30.14 | 5,168,269 | +0.10(+0.34%) |
Sep 21, 2011 | 30.66 | 31.06 | 30.00 | 30.04 | 4,909,194 | -0.66(-2.15%) |
Sep 20, 2011 | 31.00 | 31.39 | 30.50 | 30.70 | 3,757,431 | -0.25(-0.81%) |
Sep 19, 2011 | 31.14 | 31.38 | 30.45 | 30.95 | 3,577,200 | -0.73(-2.30%) |
Sep 16, 2011 | 31.78 | 31.82 | 31.09 | 31.68 | 4,609,688 | +0.02(+0.08%) |
Sep 15, 2011 | 31.79 | 31.79 | 30.95 | 31.66 | 3,636,043 | +0.26(+0.83%) |
Sep 14, 2011 | 30.76 | 31.85 | 30.28 | 31.40 | 5,726,997 | +0.60(+1.94%) |
Sep 13, 2011 | 30.50 | 30.83 | 30.12 | 30.80 | 5,940,755 | +0.50(+1.64%) |
Sep 12, 2011 | 29.43 | 30.32 | 29.29 | 30.30 | 3,221,126 | +0.50(+1.68%) |
Sep 09, 2011 | 29.72 | 30.33 | 29.60 | 29.80 | 5,079,343 | -0.30(-0.99%) |
Sep 08, 2011 | 30.68 | 30.89 | 29.84 | 30.10 | 4,517,035 | -0.87(-2.80%) |
Sep 07, 2011 | 30.16 | 31.14 | 29.94 | 30.97 | 5,180,000 | +1.46(+4.96%) |
Sep 06, 2011 | 29.20 | 29.70 | 28.74 | 29.51 | 5,380,772 | -0.45(-1.51%) |
Sep 02, 2011 | 30.20 | 30.53 | 29.54 | 29.96 | 5,031,556 | -0.80(-2.60%) |
Sep 01, 2011 | 30.98 | 31.27 | 30.62 | 30.76 | 4,153,581 | -0.17(-0.57%) |
Aug 31, 2011 | 31.00 | 31.15 | 30.52 | 30.93 | 3,581,041 | +0.21(+0.67%) |
Aug 30, 2011 | 30.49 | 30.97 | 30.08 | 30.73 | 3,907,193 | +0.16(+0.53%) |
Aug 29, 2011 | 29.53 | 30.63 | 29.37 | 30.56 | 5,796,168 | +1.51(+5.18%) |
Aug 26, 2011 | 28.37 | 29.24 | 27.97 | 29.06 | 4,976,895 | +0.53(+1.87%) |
Aug 25, 2011 | 29.52 | 29.76 | 28.28 | 28.53 | 4,658,757 | -0.88(-2.99%) |
Aug 24, 2011 | 28.76 | 29.44 | 28.56 | 29.40 | 3,483,274 | +0.41(+1.41%) |
Aug 23, 2011 | 27.74 | 29.05 | 27.66 | 28.99 | 4,298,169 | +1.29(+4.66%) |
Aug 22, 2011 | 27.97 | 28.02 | 27.50 | 27.70 | 3,764,427 | +0.24(+0.86%) |
Aug 19, 2011 | 27.52 | 28.32 | 27.39 | 27.47 | 6,414,534 | -0.41(-1.47%) |
Aug 18, 2011 | 28.79 | 28.79 | 27.60 | 27.87 | 9,966,338 | -1.55(-5.28%) |
Aug 17, 2011 | 29.90 | 30.11 | 29.01 | 29.43 | 4,407,551 | -0.30(-1.00%) |
Aug 16, 2011 | 29.86 | 30.11 | 28.85 | 29.72 | 6,690,032 | -0.45(-1.50%) |
Aug 15, 2011 | 29.84 | 30.18 | 29.54 | 30.18 | 3,191,378 | +0.65(+2.21%) |
Aug 12, 2011 | 30.07 | 30.32 | 29.36 | 29.52 | 3,352,917 | -0.23(-0.76%) |
Aug 11, 2011 | 28.03 | 30.10 | 28.03 | 29.75 | 8,566,866 | +2.05(+7.40%) |
Aug 10, 2011 | 30.14 | 30.48 | 27.68 | 27.70 | 15,619,550 | -3.11(-10.09%) |
Aug 09, 2011 | 30.03 | 30.87 | 28.64 | 30.81 | 10,363,971 | +2.16(+7.53%) |
Aug 08, 2011 | 30.34 | 30.97 | 28.55 | 28.65 | 8,762,194 | -2.55(-8.17%) |
Aug 05, 2011 | 31.11 | 31.84 | 30.34 | 31.20 | 8,637,113 | +0.44(+1.43%) |
Aug 04, 2011 | 32.12 | 32.35 | 30.73 | 30.76 | 5,334,807 | -1.65(-5.08%) |
Aug 03, 2011 | 32.52 | 32.71 | 31.85 | 32.41 | 3,932,399 | -0.05(-0.15%) |
Aug 02, 2011 | 32.94 | 33.26 | 32.42 | 32.45 | 3,628,561 | -0.88(-2.63%) |