Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.86 | 27.25 | 26.62 | 26.94 | 2,691,510 | -0.21(-0.78%) |
Oct 28, 2011 | 26.21 | 27.18 | 26.21 | 27.15 | 5,680,954 | +0.66(+2.48%) |
Oct 27, 2011 | 28.16 | 28.27 | 26.26 | 26.49 | 7,750,306 | -1.39(-4.99%) |
Oct 26, 2011 | 28.42 | 28.54 | 27.44 | 27.88 | 4,514,854 | -0.20(-0.73%) |
Oct 25, 2011 | 27.86 | 28.58 | 27.19 | 28.09 | 4,498,661 | +0.34(+1.23%) |
Oct 24, 2011 | 27.42 | 28.20 | 27.36 | 27.75 | 4,177,770 | +0.53(+1.94%) |
Oct 21, 2011 | 27.77 | 27.93 | 26.86 | 27.22 | 6,306,162 | +0.12(+0.44%) |
Oct 20, 2011 | 28.70 | 28.75 | 26.70 | 27.10 | 10,404,060 | -1.78(-6.15%) |
Oct 19, 2011 | 30.06 | 30.27 | 28.42 | 28.88 | 22,063,542 | -6.57(-18.55%) |
Oct 18, 2011 | 35.00 | 35.57 | 33.79 | 35.45 | 4,040,430 | -0.08(-0.23%) |
Oct 17, 2011 | 36.79 | 36.85 | 35.22 | 35.53 | 2,258,934 | -1.27(-3.44%) |
Oct 14, 2011 | 36.80 | 37.00 | 36.25 | 36.80 | 2,297,407 | +0.57(+1.56%) |
Oct 13, 2011 | 36.53 | 36.74 | 35.87 | 36.23 | 2,413,482 | -0.56(-1.52%) |
Oct 12, 2011 | 37.15 | 37.31 | 36.31 | 36.79 | 2,891,316 | +0.25(+0.68%) |
Oct 11, 2011 | 36.35 | 36.70 | 35.22 | 36.54 | 3,911,837 | +0.11(+0.29%) |
Oct 10, 2011 | 36.29 | 36.63 | 36.01 | 36.44 | 1,483,459 | +0.92(+2.59%) |
Oct 07, 2011 | 37.15 | 37.25 | 34.99 | 35.52 | 3,670,360 | -1.37(-3.70%) |
Oct 06, 2011 | 36.22 | 37.04 | 35.99 | 36.89 | 3,241,615 | +1.08(+3.02%) |
Oct 05, 2011 | 35.16 | 36.43 | 34.63 | 35.81 | 4,391,905 | +0.77(+2.20%) |
Oct 04, 2011 | 35.70 | 35.91 | 33.58 | 35.04 | 5,537,552 | -1.17(-3.24%) |
Oct 03, 2011 | 37.76 | 37.87 | 36.12 | 36.21 | 2,852,078 | -0.75(-2.02%) |
Sep 30, 2011 | 36.85 | 38.08 | 36.79 | 36.95 | 2,169,567 | -0.20(-0.55%) |
Sep 29, 2011 | 37.05 | 37.90 | 36.64 | 37.16 | 2,902,787 | +0.75(+2.06%) |
Sep 28, 2011 | 38.43 | 38.62 | 36.38 | 36.41 | 2,631,637 | -1.75(-4.59%) |
Sep 27, 2011 | 39.80 | 39.87 | 37.96 | 38.16 | 2,921,686 | -0.46(-1.19%) |
Sep 26, 2011 | 37.34 | 38.87 | 36.94 | 38.62 | 3,218,206 | +0.91(+2.40%) |
Sep 23, 2011 | 39.01 | 39.01 | 36.84 | 37.71 | 5,179,037 | -2.14(-5.37%) |
Sep 22, 2011 | 39.88 | 40.46 | 39.25 | 39.85 | 4,963,832 | -2.50(-5.89%) |
Sep 21, 2011 | 42.85 | 43.85 | 42.28 | 42.35 | 2,929,936 | -0.62(-1.44%) |
Sep 20, 2011 | 42.18 | 43.82 | 41.95 | 42.97 | 2,898,803 | +0.80(+1.90%) |
Sep 19, 2011 | 42.32 | 42.84 | 41.67 | 42.17 | 2,253,160 | -0.34(-0.79%) |
Sep 16, 2011 | 42.25 | 42.93 | 41.66 | 42.50 | 4,028,339 | +0.24(+0.56%) |
Sep 15, 2011 | 42.69 | 42.73 | 41.31 | 42.27 | 3,403,955 | -0.75(-1.75%) |
Sep 14, 2011 | 43.15 | 43.89 | 42.71 | 43.02 | 2,266,571 | -0.52(-1.20%) |
Sep 13, 2011 | 43.10 | 44.09 | 42.63 | 43.54 | 2,801,488 | +0.19(+0.44%) |
Sep 12, 2011 | 43.53 | 44.12 | 42.07 | 43.35 | 2,979,239 | -0.74(-1.68%) |
Sep 09, 2011 | 44.26 | 45.09 | 43.50 | 44.09 | 3,150,601 | -0.56(-1.25%) |
Sep 08, 2011 | 44.80 | 44.99 | 44.24 | 44.65 | 2,574,723 | +0.40(+0.91%) |
Sep 07, 2011 | 42.69 | 44.32 | 42.59 | 44.24 | 2,292,751 | +0.47(+1.06%) |
Sep 06, 2011 | 44.06 | 45.38 | 43.38 | 43.78 | 4,563,892 | -0.37(-0.83%) |
Sep 02, 2011 | 43.55 | 44.43 | 43.49 | 44.14 | 3,132,963 | +1.23(+2.86%) |
Sep 01, 2011 | 42.82 | 43.59 | 42.36 | 42.91 | 2,776,180 | +0.02(+0.06%) |
Aug 31, 2011 | 43.00 | 43.41 | 42.29 | 42.89 | 2,907,070 | -0.29(-0.68%) |
Aug 30, 2011 | 43.19 | 43.62 | 42.56 | 43.18 | 2,365,672 | +0.58(+1.37%) |
Aug 29, 2011 | 42.81 | 42.89 | 41.63 | 42.60 | 2,241,018 | +0.07(+0.16%) |
Aug 26, 2011 | 41.89 | 42.59 | 40.80 | 42.53 | 2,253,221 | +0.81(+1.94%) |
Aug 25, 2011 | 40.27 | 42.11 | 39.98 | 41.72 | 3,220,415 | +1.01(+2.48%) |
Aug 24, 2011 | 40.80 | 41.12 | 39.87 | 40.71 | 4,810,169 | -0.44(-1.07%) |
Aug 23, 2011 | 41.58 | 42.05 | 40.60 | 41.15 | 4,133,073 | -1.16(-2.74%) |
Aug 22, 2011 | 40.61 | 42.59 | 40.58 | 42.31 | 4,940,668 | +1.69(+4.16%) |
Aug 19, 2011 | 39.79 | 41.16 | 39.78 | 40.62 | 5,896,661 | +1.24(+3.15%) |
Aug 18, 2011 | 39.86 | 39.94 | 39.11 | 39.38 | 3,110,602 | -0.28(-0.70%) |
Aug 17, 2011 | 39.60 | 40.41 | 39.25 | 39.66 | 3,084,001 | +0.22(+0.55%) |
Aug 16, 2011 | 40.02 | 40.10 | 39.25 | 39.44 | 3,101,183 | -0.64(-1.61%) |
Aug 15, 2011 | 38.83 | 40.23 | 38.29 | 40.08 | 4,135,624 | +1.35(+3.49%) |
Aug 12, 2011 | 38.95 | 38.96 | 37.98 | 38.73 | 2,983,175 | -0.23(-0.59%) |
Aug 11, 2011 | 38.21 | 39.58 | 37.43 | 38.96 | 5,441,439 | +0.19(+0.50%) |
Aug 10, 2011 | 37.49 | 39.76 | 36.99 | 38.77 | 7,008,257 | +1.29(+3.44%) |
Aug 09, 2011 | 35.23 | 37.61 | 35.59 | 37.48 | 6,732,382 | +2.08(+5.88%) |
Aug 08, 2011 | 35.23 | 36.81 | 35.02 | 35.40 | 8,813,931 | +0.50(+1.42%) |
Aug 05, 2011 | 34.39 | 35.21 | 33.88 | 34.90 | 7,630,665 | +0.77(+2.25%) |
Aug 04, 2011 | 36.59 | 36.73 | 33.57 | 34.14 | 5,749,572 | -2.03(-5.62%) |
Aug 03, 2011 | 36.05 | 36.54 | 35.46 | 36.17 | 4,872,786 | +0.48(+1.34%) |
Aug 02, 2011 | 35.42 | 36.40 | 35.07 | 35.69 | 4,602,241 | +0.56(+1.59%) |