Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.52 | 31.72 | 30.90 | 31.02 | 5,756,076 | -1.21(-3.74%) |
Oct 28, 2011 | 31.19 | 32.28 | 30.98 | 32.22 | 4,456,408 | +0.84(+2.67%) |
Oct 27, 2011 | 31.22 | 31.95 | 30.76 | 31.38 | 6,354,638 | +1.14(+3.75%) |
Oct 26, 2011 | 29.99 | 30.47 | 29.32 | 30.25 | 6,866,882 | +0.74(+2.50%) |
Oct 25, 2011 | 29.11 | 29.94 | 28.48 | 29.51 | 7,385,748 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.72 | 27.97 | 29.39 | 7,021,874 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.00 | 27.84 | 7,474,080 | +0.56(+2.05%) |
Oct 20, 2011 | 29.73 | 29.77 | 26.52 | 27.28 | 12,739,725 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.62 | 5,877,950 | -0.57(-1.88%) |
Oct 18, 2011 | 29.00 | 30.41 | 28.63 | 30.19 | 5,731,525 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.82 | 28.91 | 3,490,835 | -1.50(-4.95%) |
Oct 14, 2011 | 29.67 | 30.49 | 29.60 | 30.42 | 3,458,573 | +1.25(+4.27%) |
Oct 13, 2011 | 29.38 | 29.44 | 28.70 | 29.17 | 4,058,030 | -0.66(-2.20%) |
Oct 12, 2011 | 28.89 | 30.20 | 28.84 | 29.83 | 6,242,035 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.84 | 28.02 | 28.69 | 6,889,697 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.43 | 27.79 | 28.30 | 6,409,843 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,592,567 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,697,297 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.12 | 27.74 | 7,265,702 | +0.26(+0.94%) |
Oct 04, 2011 | 25.88 | 27.55 | 25.76 | 27.48 | 9,915,603 | +1.10(+4.15%) |
Oct 03, 2011 | 27.92 | 28.21 | 26.33 | 26.38 | 6,932,108 | -1.60(-5.73%) |
Sep 30, 2011 | 26.22 | 28.06 | 26.03 | 27.99 | 20,699,768 | -3.86(-12.11%) |
Sep 29, 2011 | 32.16 | 32.63 | 30.93 | 31.84 | 3,775,087 | +0.46(+1.46%) |
Sep 28, 2011 | 32.48 | 33.18 | 31.34 | 31.38 | 4,139,656 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.04 | 32.37 | 32.59 | 4,829,396 | +0.10(+0.31%) |
Sep 26, 2011 | 31.27 | 32.56 | 30.44 | 32.49 | 4,212,101 | +1.60(+5.19%) |
Sep 23, 2011 | 30.06 | 31.29 | 29.85 | 30.89 | 4,255,162 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.63 | 30.12 | 7,083,462 | -1.55(-4.91%) |
Sep 21, 2011 | 32.85 | 33.64 | 31.65 | 31.67 | 4,560,781 | -1.40(-4.25%) |
Sep 20, 2011 | 33.70 | 33.97 | 33.03 | 33.08 | 4,516,203 | -0.44(-1.31%) |
Sep 19, 2011 | 34.78 | 34.78 | 33.01 | 33.52 | 6,633,053 | -2.05(-5.77%) |
Sep 16, 2011 | 35.73 | 36.80 | 34.95 | 35.57 | 11,508,590 | +0.81(+2.32%) |
Sep 15, 2011 | 33.99 | 34.79 | 33.25 | 34.76 | 5,748,397 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.09 | 32.21 | 33.53 | 5,861,040 | +0.43(+1.29%) |
Sep 13, 2011 | 32.60 | 33.67 | 32.47 | 33.10 | 4,280,359 | +0.54(+1.65%) |
Sep 12, 2011 | 31.50 | 32.64 | 31.21 | 32.56 | 4,569,802 | +0.41(+1.27%) |
Sep 09, 2011 | 32.62 | 32.92 | 31.66 | 32.15 | 6,313,878 | -1.08(-3.24%) |
Sep 08, 2011 | 34.01 | 34.58 | 33.10 | 33.23 | 5,686,006 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.45 | 33.17 | 34.33 | 5,776,744 | +1.60(+4.90%) |
Sep 06, 2011 | 31.56 | 32.80 | 31.31 | 32.73 | 5,859,239 | +0.47(+1.45%) |
Sep 02, 2011 | 31.48 | 32.50 | 31.31 | 32.26 | 5,476,462 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.25 | 32.41 | 4,383,718 | -0.98(-2.92%) |
Aug 31, 2011 | 33.04 | 33.91 | 33.00 | 33.39 | 5,102,129 | +0.59(+1.79%) |
Aug 30, 2011 | 32.30 | 33.09 | 31.94 | 32.80 | 4,304,984 | +0.36(+1.11%) |
Aug 29, 2011 | 31.96 | 32.58 | 31.83 | 32.44 | 4,750,421 | +1.00(+3.17%) |
Aug 26, 2011 | 29.34 | 31.63 | 29.23 | 31.44 | 8,337,064 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.01 | 29.59 | 7,358,901 | -0.40(-1.33%) |
Aug 24, 2011 | 28.97 | 30.05 | 28.75 | 29.99 | 6,142,078 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.00 | 27.01 | 29.00 | 6,333,324 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.07 | 27.27 | 5,405,421 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.43 | 27.27 | 27.46 | 6,079,602 | -0.24(-0.86%) |
Aug 18, 2011 | 28.91 | 28.91 | 27.45 | 27.70 | 7,015,216 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.73 | 29.91 | 4,856,104 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.77 | 30.62 | 30.79 | 5,924,833 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.39 | 30.47 | 31.28 | 5,911,049 | +1.01(+3.32%) |
Aug 12, 2011 | 29.52 | 30.65 | 29.20 | 30.28 | 8,037,839 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.47 | 27.95 | 28.99 | 14,341,544 | +0.89(+3.15%) |
Aug 10, 2011 | 29.20 | 29.30 | 27.99 | 28.11 | 13,794,915 | -1.86(-6.22%) |
Aug 09, 2011 | 29.66 | 30.12 | 27.94 | 29.97 | 18,033,514 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.53 | 29.25 | 29.40 | 12,346,866 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.74 | 13,126,742 | -0.92(-2.81%) |
Aug 04, 2011 | 34.10 | 34.24 | 32.50 | 32.66 | 10,149,900 | -2.04(-5.89%) |
Aug 03, 2011 | 35.22 | 35.27 | 33.89 | 34.70 | 8,426,975 | -0.39(-1.11%) |
Aug 02, 2011 | 36.70 | 37.02 | 35.09 | 35.09 | 5,808,871 | -2.04(-5.50%) |