Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.51 | 32.68 | 31.75 | 31.75 | 5,519,702 | -1.32(-3.99%) |
Oct 28, 2011 | 32.39 | 33.07 | 32.30 | 33.07 | 5,423,115 | +0.27(+0.82%) |
Oct 27, 2011 | 32.50 | 33.10 | 32.42 | 32.80 | 8,541,637 | +1.54(+4.93%) |
Oct 26, 2011 | 31.30 | 31.54 | 30.88 | 31.26 | 4,902,473 | +0.12(+0.39%) |
Oct 25, 2011 | 31.90 | 31.95 | 30.96 | 31.14 | 6,433,793 | -0.44(-1.39%) |
Oct 24, 2011 | 30.44 | 31.70 | 30.36 | 31.58 | 7,060,786 | +1.31(+4.33%) |
Oct 21, 2011 | 30.50 | 30.58 | 30.04 | 30.27 | 5,213,693 | +0.37(+1.24%) |
Oct 20, 2011 | 29.86 | 30.43 | 29.41 | 29.90 | 4,879,405 | -0.14(-0.47%) |
Oct 19, 2011 | 30.53 | 30.72 | 29.92 | 30.04 | 4,211,553 | -0.56(-1.83%) |
Oct 18, 2011 | 29.61 | 30.77 | 29.15 | 30.60 | 7,476,470 | +0.84(+2.82%) |
Oct 17, 2011 | 30.50 | 30.59 | 29.61 | 29.76 | 3,314,621 | -0.93(-3.03%) |
Oct 14, 2011 | 29.98 | 30.71 | 29.79 | 30.69 | 7,309,888 | +1.55(+5.32%) |
Oct 13, 2011 | 29.45 | 29.48 | 28.85 | 29.14 | 5,158,097 | -0.47(-1.59%) |
Oct 12, 2011 | 29.12 | 29.94 | 28.86 | 29.61 | 5,200,123 | +0.76(+2.63%) |
Oct 11, 2011 | 28.74 | 29.14 | 28.39 | 28.85 | 4,477,013 | +0.78(+2.78%) |
Oct 07, 2011 | 28.99 | 29.10 | 28.01 | 28.07 | 7,788,582 | -0.62(-2.16%) |
Oct 06, 2011 | 27.56 | 28.74 | 28.19 | 28.69 | 6,493,203 | +1.19(+4.33%) |
Oct 05, 2011 | 25.80 | 27.79 | 25.37 | 27.50 | 9,245,215 | +2.07(+8.14%) |
Oct 04, 2011 | 24.80 | 25.51 | 23.97 | 25.43 | 8,380,573 | +0.15(+0.59%) |
Oct 03, 2011 | 26.20 | 26.25 | 25.11 | 25.28 | 7,106,685 | -1.48(-5.53%) |
Sep 30, 2011 | 27.20 | 27.38 | 26.58 | 26.76 | 5,952,079 | -0.95(-3.43%) |
Sep 29, 2011 | 27.66 | 27.85 | 26.77 | 27.71 | 6,000,554 | +0.66(+2.44%) |
Sep 28, 2011 | 28.40 | 28.53 | 26.95 | 27.05 | 5,679,694 | -1.33(-4.69%) |
Sep 27, 2011 | 28.52 | 29.25 | 28.22 | 28.38 | 6,411,591 | +0.72(+2.60%) |
Sep 26, 2011 | 26.65 | 27.66 | 25.94 | 27.66 | 7,719,496 | +1.34(+5.09%) |
Sep 23, 2011 | 25.74 | 26.50 | 25.61 | 26.32 | 7,785,370 | +0.11(+0.42%) |
Sep 22, 2011 | 27.00 | 27.05 | 25.78 | 26.21 | 13,554,760 | -1.92(-6.83%) |
Sep 21, 2011 | 29.04 | 29.19 | 28.08 | 28.13 | 5,476,820 | -0.76(-2.63%) |
Sep 20, 2011 | 29.41 | 29.99 | 28.84 | 28.89 | 5,509,441 | -0.51(-1.73%) |
Sep 19, 2011 | 29.30 | 29.59 | 28.81 | 29.40 | 3,629,894 | -0.23(-0.78%) |
Sep 16, 2011 | 30.15 | 30.18 | 29.47 | 29.63 | 9,106,511 | -0.32(-1.07%) |
Sep 15, 2011 | 29.85 | 29.96 | 29.40 | 29.95 | 4,110,147 | +0.51(+1.73%) |
Sep 14, 2011 | 28.66 | 29.83 | 28.51 | 29.44 | 5,649,923 | +0.87(+3.05%) |
Sep 13, 2011 | 28.70 | 28.88 | 28.25 | 28.57 | 6,964,387 | +0.06(+0.21%) |
Sep 12, 2011 | 29.01 | 29.21 | 28.06 | 28.51 | 6,733,536 | -0.94(-3.19%) |
Sep 09, 2011 | 30.00 | 30.28 | 29.30 | 29.45 | 4,455,269 | -0.96(-3.16%) |
Sep 08, 2011 | 30.20 | 30.79 | 30.05 | 30.41 | 3,996,202 | +0.05(+0.16%) |
Sep 07, 2011 | 29.80 | 30.42 | 29.65 | 30.36 | 5,079,757 | +1.08(+3.69%) |
Sep 06, 2011 | 29.30 | 29.35 | 28.75 | 29.28 | 6,410,649 | -0.72(-2.40%) |
Sep 02, 2011 | 30.39 | 30.47 | 29.86 | 30.00 | 4,162,409 | -1.00(-3.23%) |
Sep 01, 2011 | 31.28 | 31.56 | 30.98 | 31.00 | 6,406,423 | -0.38(-1.21%) |
Aug 31, 2011 | 31.30 | 31.65 | 30.74 | 31.38 | 6,403,741 | +0.36(+1.16%) |
Aug 30, 2011 | 30.58 | 31.18 | 30.31 | 31.02 | 4,742,932 | +0.46(+1.51%) |
Aug 29, 2011 | 30.50 | 30.59 | 29.95 | 30.56 | 3,925,762 | +0.78(+2.62%) |
Aug 26, 2011 | 29.39 | 30.14 | 29.08 | 29.78 | 4,020,722 | +0.24(+0.81%) |
Aug 25, 2011 | 30.65 | 30.66 | 29.45 | 29.54 | 4,703,771 | -0.74(-2.44%) |
Aug 24, 2011 | 30.14 | 30.57 | 29.82 | 30.28 | 5,228,770 | +0.18(+0.60%) |
Aug 23, 2011 | 29.17 | 30.15 | 28.79 | 30.10 | 6,433,585 | +1.27(+4.41%) |
Aug 22, 2011 | 30.00 | 30.02 | 28.71 | 28.83 | 6,722,479 | -0.39(-1.33%) |
Aug 19, 2011 | 29.44 | 30.40 | 29.07 | 29.22 | 7,508,778 | -0.45(-1.52%) |
Aug 18, 2011 | 30.90 | 30.91 | 29.46 | 29.67 | 7,776,424 | -2.06(-6.49%) |
Aug 17, 2011 | 32.45 | 32.58 | 31.63 | 31.73 | 7,052,331 | -0.16(-0.50%) |
Aug 16, 2011 | 32.10 | 32.22 | 31.65 | 31.89 | 6,761,661 | -0.54(-1.67%) |
Aug 15, 2011 | 32.37 | 32.75 | 32.13 | 32.43 | 4,450,462 | +0.54(+1.69%) |
Aug 12, 2011 | 32.90 | 32.90 | 31.65 | 31.89 | 5,693,831 | -0.33(-1.02%) |
Aug 11, 2011 | 31.21 | 32.32 | 30.65 | 32.22 | 7,745,102 | +0.94(+3.01%) |
Aug 10, 2011 | 31.35 | 31.94 | 30.37 | 31.28 | 9,753,077 | +0.28(+0.90%) |
Aug 09, 2011 | 30.66 | 31.18 | 29.44 | 31.00 | 13,366,335 | +0.90(+2.99%) |
Aug 08, 2011 | 30.45 | 31.28 | 29.85 | 30.10 | 9,970,423 | -2.24(-6.93%) |
Aug 05, 2011 | 33.25 | 33.40 | 31.06 | 32.34 | 11,703,533 | -0.78(-2.36%) |
Aug 04, 2011 | 34.25 | 34.35 | 32.93 | 33.12 | 7,919,422 | -1.53(-4.42%) |
Aug 03, 2011 | 35.22 | 35.27 | 34.09 | 34.65 | 6,315,174 | -0.63(-1.79%) |