Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.74 | 33.45 | 32.34 | 32.37 | 9,781,312 | -1.85(-5.41%) |
Oct 28, 2011 | 33.98 | 34.33 | 33.70 | 34.22 | 8,343,607 | -0.01(-0.04%) |
Oct 27, 2011 | 33.47 | 34.61 | 33.21 | 34.23 | 10,219,283 | +2.27(+7.10%) |
Oct 26, 2011 | 31.68 | 32.17 | 30.71 | 31.96 | 10,592,914 | +0.97(+3.12%) |
Oct 25, 2011 | 32.21 | 32.21 | 30.87 | 30.99 | 9,793,672 | -1.56(-4.81%) |
Oct 24, 2011 | 31.73 | 32.65 | 31.65 | 32.56 | 10,104,147 | +0.77(+2.42%) |
Oct 21, 2011 | 31.23 | 31.80 | 30.98 | 31.79 | 9,548,154 | +0.88(+2.86%) |
Oct 20, 2011 | 30.10 | 31.05 | 29.80 | 30.90 | 8,313,343 | +0.92(+3.07%) |
Oct 19, 2011 | 30.70 | 31.14 | 29.87 | 29.98 | 6,973,312 | -0.82(-2.67%) |
Oct 18, 2011 | 29.23 | 31.14 | 28.89 | 30.81 | 10,117,855 | +1.56(+5.35%) |
Oct 17, 2011 | 29.94 | 30.08 | 29.12 | 29.24 | 8,218,501 | -1.16(-3.83%) |
Oct 14, 2011 | 30.33 | 31.02 | 30.01 | 30.41 | 8,386,673 | +0.70(+2.35%) |
Oct 13, 2011 | 30.39 | 30.51 | 29.32 | 29.71 | 14,653,225 | -0.75(-2.45%) |
Oct 12, 2011 | 29.89 | 30.95 | 29.89 | 30.46 | 7,801,321 | +0.76(+2.57%) |
Oct 11, 2011 | 28.75 | 29.86 | 28.51 | 29.69 | 7,633,573 | +0.59(+2.01%) |
Oct 10, 2011 | 28.12 | 29.15 | 28.12 | 29.11 | 7,038,036 | +1.62(+5.91%) |
Oct 07, 2011 | 29.05 | 29.14 | 27.44 | 27.48 | 8,049,026 | -1.34(-4.66%) |
Oct 06, 2011 | 28.59 | 28.91 | 28.12 | 28.83 | 7,790,064 | +0.84(+3.01%) |
Oct 05, 2011 | 26.93 | 28.18 | 26.49 | 27.98 | 10,751,144 | +0.96(+3.56%) |
Oct 04, 2011 | 25.76 | 27.12 | 25.35 | 27.02 | 12,413,212 | +0.80(+3.05%) |
Oct 03, 2011 | 27.87 | 27.99 | 26.21 | 26.22 | 12,781,167 | -1.76(-6.30%) |
Sep 30, 2011 | 28.06 | 28.66 | 27.83 | 27.98 | 9,807,305 | -0.72(-2.50%) |
Sep 29, 2011 | 27.89 | 28.70 | 27.61 | 28.70 | 9,584,344 | +1.71(+6.35%) |
Sep 28, 2011 | 28.10 | 28.59 | 26.94 | 26.99 | 9,251,736 | -1.06(-3.77%) |
Sep 27, 2011 | 28.37 | 28.98 | 27.80 | 28.04 | 10,157,811 | +0.51(+1.84%) |
Sep 26, 2011 | 26.63 | 27.63 | 26.21 | 27.54 | 12,047,585 | +1.30(+4.96%) |
Sep 23, 2011 | 25.76 | 26.59 | 25.76 | 26.23 | 11,091,976 | -0.06(-0.23%) |
Sep 22, 2011 | 26.22 | 26.84 | 25.71 | 26.29 | 15,218,377 | -1.02(-3.72%) |
Sep 21, 2011 | 29.27 | 29.62 | 27.29 | 27.31 | 10,658,093 | -1.94(-6.64%) |
Sep 20, 2011 | 29.78 | 30.20 | 29.25 | 29.25 | 8,012,872 | -0.35(-1.17%) |
Sep 19, 2011 | 29.95 | 29.95 | 28.95 | 29.60 | 12,114,786 | -1.13(-3.67%) |
Sep 16, 2011 | 30.52 | 30.96 | 30.18 | 30.73 | 11,439,868 | +0.46(+1.52%) |
Sep 15, 2011 | 29.36 | 30.28 | 29.17 | 30.27 | 10,792,826 | +1.36(+4.69%) |
Sep 14, 2011 | 28.56 | 29.37 | 27.77 | 28.91 | 11,931,550 | +0.54(+1.92%) |
Sep 13, 2011 | 28.00 | 28.54 | 27.62 | 28.37 | 10,729,659 | +0.42(+1.50%) |
Sep 12, 2011 | 27.00 | 27.95 | 26.90 | 27.95 | 10,694,156 | +0.39(+1.43%) |
Sep 09, 2011 | 27.70 | 28.20 | 27.22 | 27.55 | 13,067,875 | -0.56(-1.98%) |
Sep 08, 2011 | 28.66 | 29.09 | 28.04 | 28.11 | 9,205,276 | -0.99(-3.41%) |
Sep 07, 2011 | 27.77 | 29.13 | 27.59 | 29.10 | 9,617,028 | +2.04(+7.52%) |
Sep 06, 2011 | 27.03 | 27.35 | 26.60 | 27.06 | 9,751,409 | -0.76(-2.75%) |
Sep 02, 2011 | 28.31 | 28.49 | 27.83 | 27.83 | 6,478,560 | -1.36(-4.64%) |
Sep 01, 2011 | 29.96 | 30.13 | 29.14 | 29.18 | 7,138,793 | -0.80(-2.67%) |
Aug 31, 2011 | 29.72 | 30.28 | 29.56 | 29.98 | 8,095,566 | +0.53(+1.78%) |
Aug 30, 2011 | 29.60 | 29.87 | 29.08 | 29.46 | 7,207,926 | -0.50(-1.65%) |
Aug 29, 2011 | 28.96 | 30.01 | 28.96 | 29.95 | 6,536,305 | +1.55(+5.47%) |
Aug 26, 2011 | 27.92 | 28.73 | 27.26 | 28.40 | 7,014,908 | +0.23(+0.83%) |
Aug 25, 2011 | 29.36 | 29.88 | 27.92 | 28.17 | 10,608,981 | -0.72(-2.50%) |
Aug 24, 2011 | 28.20 | 29.09 | 28.04 | 28.89 | 9,161,696 | +0.59(+2.09%) |
Aug 23, 2011 | 27.48 | 28.32 | 27.08 | 28.30 | 8,925,822 | +0.88(+3.22%) |
Aug 22, 2011 | 28.65 | 28.77 | 27.34 | 27.42 | 8,568,919 | -0.35(-1.25%) |
Aug 19, 2011 | 28.34 | 29.14 | 27.65 | 27.76 | 15,054,863 | -0.39(-1.40%) |
Aug 18, 2011 | 29.27 | 29.28 | 28.02 | 28.16 | 14,305,777 | -2.23(-7.35%) |
Aug 17, 2011 | 30.31 | 30.80 | 30.02 | 30.39 | 7,177,103 | +0.11(+0.37%) |
Aug 16, 2011 | 30.92 | 31.35 | 30.25 | 30.28 | 10,043,475 | -1.07(-3.43%) |
Aug 15, 2011 | 30.70 | 31.36 | 30.51 | 31.35 | 6,772,352 | +0.93(+3.04%) |
Aug 12, 2011 | 31.06 | 31.56 | 30.30 | 30.43 | 9,547,640 | -0.38(-1.24%) |
Aug 11, 2011 | 28.90 | 31.33 | 28.67 | 30.81 | 13,648,949 | +2.28(+8.00%) |
Aug 10, 2011 | 30.75 | 30.80 | 28.44 | 28.53 | 19,841,718 | -2.87(-9.15%) |
Aug 09, 2011 | 30.78 | 31.43 | 28.65 | 31.40 | 17,381,000 | +2.65(+9.22%) |
Aug 08, 2011 | 30.78 | 32.12 | 28.29 | 28.75 | 18,420,166 | -3.49(-10.84%) |
Aug 05, 2011 | 33.06 | 33.48 | 31.31 | 32.24 | 13,710,583 | -0.45(-1.37%) |
Aug 04, 2011 | 34.31 | 34.65 | 32.59 | 32.69 | 15,296,492 | -1.39(-4.08%) |
Aug 03, 2011 | 33.91 | 34.33 | 33.25 | 34.08 | 8,804,499 | +0.25(+0.74%) |
Aug 02, 2011 | 34.42 | 34.79 | 33.82 | 33.83 | 7,000,461 | -0.93(-2.68%) |