Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.44 | 30.87 | 30.34 | 30.34 | 4,478,266 | -0.32(-1.05%) |
Oct 28, 2011 | 30.77 | 31.00 | 30.20 | 30.66 | 5,787,749 | -0.14(-0.46%) |
Oct 27, 2011 | 30.76 | 31.08 | 30.43 | 30.80 | 6,249,420 | +0.76(+2.53%) |
Oct 26, 2011 | 30.26 | 30.50 | 29.41 | 30.04 | 6,115,602 | +0.12(+0.40%) |
Oct 25, 2011 | 30.10 | 30.53 | 29.81 | 29.92 | 4,237,188 | -0.36(-1.18%) |
Oct 24, 2011 | 30.43 | 30.48 | 30.11 | 30.28 | 5,508,876 | -0.15(-0.50%) |
Oct 21, 2011 | 30.05 | 30.53 | 29.93 | 30.43 | 7,651,102 | +0.89(+3.03%) |
Oct 20, 2011 | 29.29 | 29.71 | 29.02 | 29.54 | 6,738,536 | +0.31(+1.05%) |
Oct 19, 2011 | 29.62 | 29.73 | 29.06 | 29.23 | 5,809,182 | -0.37(-1.26%) |
Oct 18, 2011 | 29.00 | 29.92 | 28.65 | 29.60 | 6,332,322 | +0.65(+2.25%) |
Oct 17, 2011 | 29.32 | 29.44 | 28.88 | 28.95 | 6,823,896 | -0.57(-1.94%) |
Oct 14, 2011 | 29.85 | 29.93 | 29.21 | 29.53 | 8,513,055 | -0.27(-0.89%) |
Oct 13, 2011 | 28.75 | 30.00 | 28.71 | 29.79 | 11,728,476 | +0.89(+3.10%) |
Oct 12, 2011 | 29.42 | 29.91 | 28.87 | 28.90 | 9,932,301 | -0.32(-1.09%) |
Oct 11, 2011 | 28.59 | 29.26 | 28.57 | 29.22 | 6,863,378 | +0.55(+1.93%) |
Oct 10, 2011 | 28.05 | 28.82 | 28.00 | 28.66 | 6,894,932 | +0.93(+3.37%) |
Oct 07, 2011 | 27.77 | 28.06 | 27.60 | 27.73 | 9,220,309 | -0.05(-0.18%) |
Oct 06, 2011 | 27.21 | 27.80 | 27.17 | 27.78 | 12,763,415 | +0.68(+2.51%) |
Oct 05, 2011 | 28.02 | 28.27 | 26.92 | 27.10 | 25,157,922 | -0.74(-2.67%) |
Oct 04, 2011 | 26.81 | 27.91 | 26.55 | 27.84 | 13,116,600 | +0.56(+2.04%) |
Oct 03, 2011 | 27.92 | 28.19 | 27.26 | 27.29 | 11,376,169 | -0.53(-1.90%) |
Sep 30, 2011 | 27.37 | 28.84 | 27.31 | 27.81 | 16,222,205 | -0.08(-0.30%) |
Sep 29, 2011 | 30.09 | 30.13 | 27.25 | 27.90 | 21,229,192 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.71 | 29.54 | 29.61 | 7,207,182 | -0.44(-1.48%) |
Sep 27, 2011 | 30.20 | 30.82 | 29.89 | 30.05 | 7,269,280 | +0.43(+1.44%) |
Sep 26, 2011 | 29.30 | 29.71 | 28.65 | 29.62 | 7,621,583 | +0.53(+1.82%) |
Sep 23, 2011 | 28.71 | 29.34 | 28.34 | 29.09 | 7,214,470 | +0.39(+1.35%) |
Sep 22, 2011 | 28.75 | 29.15 | 28.33 | 28.70 | 11,371,096 | -0.89(-3.01%) |
Sep 21, 2011 | 30.84 | 30.91 | 29.56 | 29.59 | 8,891,288 | -1.12(-3.65%) |
Sep 20, 2011 | 30.92 | 31.37 | 30.46 | 30.71 | 6,085,105 | -0.13(-0.42%) |
Sep 19, 2011 | 29.93 | 30.97 | 29.75 | 30.84 | 7,453,136 | +0.52(+1.71%) |
Sep 16, 2011 | 30.57 | 30.57 | 29.99 | 30.33 | 8,049,333 | +0.11(+0.37%) |
Sep 15, 2011 | 30.31 | 30.43 | 30.04 | 30.21 | 5,016,917 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.44 | 29.26 | 30.02 | 5,518,767 | +0.60(+2.05%) |
Sep 13, 2011 | 29.35 | 29.58 | 29.17 | 29.41 | 5,855,690 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.33 | 28.45 | 29.32 | 7,316,691 | +0.30(+1.03%) |
Sep 09, 2011 | 29.68 | 29.68 | 28.72 | 29.02 | 8,635,149 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.44 | 29.91 | 30.06 | 4,689,062 | -0.23(-0.76%) |
Sep 07, 2011 | 29.91 | 30.29 | 29.60 | 30.29 | 5,782,055 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,419,228 | -0.07(-0.25%) |
Sep 02, 2011 | 29.79 | 30.07 | 29.39 | 29.65 | 6,980,539 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.62 | 30.07 | 30.33 | 6,403,429 | -0.29(-0.96%) |
Aug 31, 2011 | 30.65 | 30.86 | 30.35 | 30.62 | 6,010,023 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.62 | 30.14 | 30.42 | 6,007,448 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.41 | 30.08 | 30.41 | 5,430,181 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.86 | 28.66 | 29.72 | 7,527,534 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.14 | 28.91 | 29.12 | 8,736,991 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.89 | 28.94 | 29.88 | 9,937,593 | +0.80(+2.75%) |
Aug 23, 2011 | 28.25 | 29.08 | 28.09 | 29.08 | 8,734,776 | +0.95(+3.36%) |
Aug 22, 2011 | 28.26 | 28.79 | 28.07 | 28.13 | 9,411,778 | +0.30(+1.09%) |
Aug 19, 2011 | 27.30 | 28.42 | 27.20 | 27.83 | 11,490,552 | +0.27(+0.98%) |
Aug 18, 2011 | 28.25 | 28.38 | 27.27 | 27.56 | 8,941,585 | -1.36(-4.69%) |
Aug 17, 2011 | 28.82 | 29.09 | 28.56 | 28.91 | 5,503,849 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.04 | 28.56 | 28.74 | 8,089,222 | -0.32(-1.10%) |
Aug 15, 2011 | 29.20 | 29.26 | 28.76 | 29.06 | 7,442,830 | +0.15(+0.51%) |
Aug 12, 2011 | 29.41 | 29.46 | 28.68 | 28.91 | 10,770,682 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.37 | 27.38 | 28.97 | 13,595,465 | +1.79(+6.59%) |
Aug 10, 2011 | 28.11 | 28.12 | 27.10 | 27.18 | 19,019,034 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.39 | 26.77 | 28.35 | 19,319,184 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.90 | 26.93 | 15,043,064 | -1.63(-5.70%) |
Aug 05, 2011 | 28.45 | 28.81 | 27.66 | 28.56 | 12,621,210 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.73 | 28.23 | 28.38 | 11,259,184 | -0.37(-1.29%) |
Aug 03, 2011 | 28.59 | 28.77 | 28.12 | 28.75 | 10,551,379 | +0.04(+0.14%) |
Aug 02, 2011 | 29.49 | 29.60 | 28.69 | 28.71 | 7,289,676 | -0.95(-3.19%) |