Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.36 | 30.99 | 30.34 | 30.61 | 4,501,138 | +0.13(+0.43%) |
Oct 28, 2011 | 30.71 | 30.77 | 29.97 | 30.48 | 6,243,507 | -0.38(-1.23%) |
Oct 27, 2011 | 30.84 | 31.06 | 30.67 | 30.86 | 5,426,417 | +0.51(+1.68%) |
Oct 26, 2011 | 30.37 | 30.42 | 30.12 | 30.35 | 4,630,567 | +0.27(+0.89%) |
Oct 25, 2011 | 30.40 | 30.55 | 30.06 | 30.08 | 3,435,654 | -0.42(-1.36%) |
Oct 24, 2011 | 30.77 | 30.86 | 30.40 | 30.50 | 4,265,136 | -0.40(-1.29%) |
Oct 21, 2011 | 30.58 | 30.90 | 30.53 | 30.90 | 3,992,274 | +0.61(+2.02%) |
Oct 20, 2011 | 30.24 | 30.54 | 30.05 | 30.29 | 3,719,748 | +0.05(+0.16%) |
Oct 19, 2011 | 29.99 | 30.61 | 29.98 | 30.24 | 3,344,643 | +0.29(+0.97%) |
Oct 18, 2011 | 29.68 | 30.13 | 29.47 | 29.95 | 5,254,033 | +0.27(+0.90%) |
Oct 17, 2011 | 29.83 | 30.05 | 29.60 | 29.68 | 4,401,758 | -0.28(-0.93%) |
Oct 14, 2011 | 29.82 | 29.98 | 29.65 | 29.96 | 4,923,837 | +0.27(+0.90%) |
Oct 13, 2011 | 29.61 | 29.73 | 29.27 | 29.69 | 5,033,871 | -0.08(-0.26%) |
Oct 12, 2011 | 30.23 | 30.23 | 29.72 | 29.77 | 4,716,246 | -0.24(-0.81%) |
Oct 11, 2011 | 30.36 | 30.36 | 29.81 | 30.01 | 3,763,987 | -0.37(-1.21%) |
Oct 10, 2011 | 30.15 | 30.44 | 29.99 | 30.38 | 3,178,847 | +0.55(+1.85%) |
Oct 07, 2011 | 29.78 | 30.10 | 29.65 | 29.83 | 3,984,604 | +0.16(+0.54%) |
Oct 06, 2011 | 29.54 | 29.72 | 29.50 | 29.67 | 3,641,459 | +0.29(+0.99%) |
Oct 05, 2011 | 29.20 | 29.44 | 28.67 | 29.38 | 7,452,688 | +0.20(+0.67%) |
Oct 04, 2011 | 29.20 | 29.59 | 28.61 | 29.18 | 9,008,897 | -0.39(-1.32%) |
Oct 03, 2011 | 30.14 | 30.32 | 29.56 | 29.57 | 5,432,701 | -0.55(-1.83%) |
Sep 30, 2011 | 30.20 | 30.52 | 30.10 | 30.13 | 4,812,590 | -0.28(-0.94%) |
Sep 29, 2011 | 30.25 | 30.51 | 30.05 | 30.41 | 5,194,481 | +0.49(+1.65%) |
Sep 28, 2011 | 30.19 | 30.44 | 29.84 | 29.92 | 5,691,921 | -0.30(-1.00%) |
Sep 27, 2011 | 30.48 | 30.51 | 30.04 | 30.22 | 5,787,992 | +0.09(+0.30%) |
Sep 26, 2011 | 29.96 | 30.13 | 29.72 | 30.13 | 6,067,841 | +0.47(+1.58%) |
Sep 23, 2011 | 29.17 | 29.72 | 29.08 | 29.66 | 6,374,935 | +0.40(+1.38%) |
Sep 22, 2011 | 28.89 | 29.41 | 28.89 | 29.26 | 7,842,085 | -0.34(-1.16%) |
Sep 21, 2011 | 29.98 | 30.30 | 29.58 | 29.60 | 4,714,284 | -0.42(-1.40%) |
Sep 20, 2011 | 29.67 | 30.34 | 29.55 | 30.03 | 6,680,542 | +0.51(+1.73%) |
Sep 19, 2011 | 29.12 | 29.59 | 29.12 | 29.51 | 3,449,655 | -0.06(-0.20%) |
Sep 16, 2011 | 29.39 | 29.65 | 29.39 | 29.57 | 5,905,500 | +0.23(+0.77%) |
Sep 15, 2011 | 29.11 | 29.37 | 29.00 | 29.35 | 4,623,130 | +0.55(+1.90%) |
Sep 14, 2011 | 28.38 | 29.05 | 28.22 | 28.80 | 5,024,382 | +0.45(+1.59%) |
Sep 13, 2011 | 28.18 | 28.39 | 27.96 | 28.35 | 4,096,829 | +0.18(+0.65%) |
Sep 12, 2011 | 27.78 | 28.18 | 27.71 | 28.17 | 4,822,688 | +0.17(+0.59%) |
Sep 09, 2011 | 28.26 | 28.29 | 27.74 | 28.00 | 6,395,003 | -0.57(-1.99%) |
Sep 08, 2011 | 28.51 | 28.92 | 28.39 | 28.57 | 5,249,045 | -0.03(-0.10%) |
Sep 07, 2011 | 28.60 | 28.77 | 28.50 | 28.60 | 6,254,911 | +0.18(+0.65%) |
Sep 06, 2011 | 27.89 | 28.44 | 27.72 | 28.42 | 7,288,047 | -0.05(-0.19%) |
Sep 02, 2011 | 28.52 | 28.65 | 28.37 | 28.47 | 5,947,431 | -0.36(-1.26%) |
Sep 01, 2011 | 28.90 | 29.06 | 28.77 | 28.83 | 6,892,751 | -0.09(-0.31%) |
Aug 31, 2011 | 29.09 | 29.11 | 28.82 | 28.92 | 7,084,828 | -0.01(-0.02%) |
Aug 30, 2011 | 29.08 | 29.08 | 28.80 | 28.93 | 6,786,406 | -0.13(-0.45%) |
Aug 29, 2011 | 29.16 | 29.30 | 28.73 | 29.06 | 5,383,842 | +0.30(+1.05%) |
Aug 26, 2011 | 28.89 | 28.99 | 28.22 | 28.76 | 6,475,395 | -0.28(-0.98%) |
Aug 25, 2011 | 29.50 | 29.56 | 28.84 | 29.04 | 5,483,217 | -0.38(-1.29%) |
Aug 24, 2011 | 28.74 | 29.49 | 28.71 | 29.42 | 7,823,937 | +0.58(+2.00%) |
Aug 23, 2011 | 28.38 | 28.97 | 28.06 | 28.84 | 12,858,590 | +0.50(+1.76%) |
Aug 22, 2011 | 28.73 | 28.75 | 28.16 | 28.34 | 6,386,368 | +0.15(+0.54%) |
Aug 19, 2011 | 28.55 | 28.73 | 28.14 | 28.19 | 9,794,308 | -0.64(-2.22%) |
Aug 18, 2011 | 28.88 | 29.18 | 28.60 | 28.83 | 7,211,558 | -0.61(-2.07%) |
Aug 17, 2011 | 29.31 | 29.77 | 29.28 | 29.44 | 4,420,520 | +0.25(+0.87%) |
Aug 16, 2011 | 28.90 | 29.27 | 28.80 | 29.19 | 4,395,412 | +0.01(+0.02%) |
Aug 15, 2011 | 28.27 | 29.21 | 28.23 | 29.18 | 15,827,140 | +1.16(+4.13%) |
Aug 12, 2011 | 28.44 | 28.54 | 27.90 | 28.03 | 14,349,277 | -0.19(-0.67%) |
Aug 11, 2011 | 27.36 | 28.54 | 27.31 | 28.21 | 16,884,532 | +0.98(+3.60%) |
Aug 10, 2011 | 27.10 | 28.03 | 26.96 | 27.23 | 8,102,852 | -0.24(-0.88%) |
Aug 09, 2011 | 28.10 | 27.50 | 26.14 | 27.47 | 11,894,812 | +0.49(+1.81%) |
Aug 08, 2011 | 28.10 | 28.66 | 26.87 | 26.99 | 12,171,509 | -1.56(-5.45%) |
Aug 05, 2011 | 28.28 | 28.77 | 27.89 | 28.54 | 9,885,497 | +0.48(+1.72%) |
Aug 04, 2011 | 28.33 | 28.60 | 28.03 | 28.06 | 8,758,219 | -0.52(-1.83%) |
Aug 03, 2011 | 28.29 | 28.61 | 28.17 | 28.58 | 5,160,094 | +0.33(+1.16%) |
Aug 02, 2011 | 28.39 | 28.55 | 28.26 | 28.26 | 4,383,353 | -0.29(-1.01%) |