Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.53 | 31.72 | 30.90 | 31.02 | 5,754,818 | -1.21(-3.74%) |
Oct 28, 2011 | 31.20 | 32.29 | 30.98 | 32.23 | 4,455,434 | +0.84(+2.67%) |
Oct 27, 2011 | 31.23 | 31.96 | 30.76 | 31.39 | 6,353,249 | +1.14(+3.76%) |
Oct 26, 2011 | 30.00 | 30.48 | 29.33 | 30.25 | 6,865,382 | +0.74(+2.50%) |
Oct 25, 2011 | 29.12 | 29.95 | 28.49 | 29.52 | 7,384,134 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.73 | 27.97 | 29.40 | 7,020,339 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.01 | 27.84 | 7,472,447 | +0.56(+2.05%) |
Oct 20, 2011 | 29.74 | 29.78 | 26.53 | 27.29 | 12,736,942 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.63 | 5,876,665 | -0.57(-1.88%) |
Oct 18, 2011 | 29.01 | 30.41 | 28.64 | 30.20 | 5,730,273 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.83 | 28.92 | 3,490,072 | -1.50(-4.95%) |
Oct 14, 2011 | 29.68 | 30.49 | 29.61 | 30.42 | 3,457,817 | +1.25(+4.27%) |
Oct 13, 2011 | 29.39 | 29.45 | 28.71 | 29.18 | 4,057,143 | -0.66(-2.20%) |
Oct 12, 2011 | 28.90 | 30.20 | 28.85 | 29.84 | 6,240,671 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.85 | 28.02 | 28.70 | 6,888,192 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.44 | 27.79 | 28.30 | 6,408,443 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,590,689 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,695,833 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.13 | 27.74 | 7,264,115 | +0.26(+0.94%) |
Oct 04, 2011 | 25.89 | 27.55 | 25.77 | 27.48 | 9,913,437 | +1.10(+4.15%) |
Oct 03, 2011 | 27.92 | 28.21 | 26.34 | 26.39 | 6,930,594 | -1.60(-5.73%) |
Sep 30, 2011 | 26.23 | 28.06 | 26.04 | 27.99 | 20,695,246 | -3.86(-12.11%) |
Sep 29, 2011 | 32.17 | 32.64 | 30.93 | 31.85 | 3,774,262 | +0.46(+1.46%) |
Sep 28, 2011 | 32.49 | 33.18 | 31.35 | 31.39 | 4,138,751 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.05 | 32.38 | 32.60 | 4,828,340 | +0.10(+0.31%) |
Sep 26, 2011 | 31.28 | 32.57 | 30.44 | 32.50 | 4,211,180 | +1.60(+5.19%) |
Sep 23, 2011 | 30.07 | 31.30 | 29.86 | 30.89 | 4,254,232 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.64 | 30.13 | 7,081,915 | -1.55(-4.91%) |
Sep 21, 2011 | 32.86 | 33.64 | 31.66 | 31.68 | 4,559,785 | -1.41(-4.25%) |
Sep 20, 2011 | 33.70 | 33.98 | 33.04 | 33.09 | 4,515,217 | -0.44(-1.31%) |
Sep 19, 2011 | 34.79 | 34.79 | 33.02 | 33.52 | 6,631,604 | -2.05(-5.77%) |
Sep 16, 2011 | 35.74 | 36.81 | 34.96 | 35.58 | 11,506,075 | +0.81(+2.32%) |
Sep 15, 2011 | 34.00 | 34.80 | 33.26 | 34.77 | 5,747,141 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.10 | 32.22 | 33.53 | 5,859,760 | +0.43(+1.29%) |
Sep 13, 2011 | 32.61 | 33.67 | 32.48 | 33.10 | 4,279,424 | +0.54(+1.65%) |
Sep 12, 2011 | 31.51 | 32.65 | 31.22 | 32.57 | 4,568,803 | +0.41(+1.27%) |
Sep 09, 2011 | 32.63 | 32.93 | 31.67 | 32.16 | 6,312,498 | -1.08(-3.24%) |
Sep 08, 2011 | 34.02 | 34.59 | 33.10 | 33.23 | 5,684,763 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.46 | 33.17 | 34.34 | 5,775,482 | +1.60(+4.90%) |
Sep 06, 2011 | 31.57 | 32.81 | 31.32 | 32.74 | 5,857,958 | +0.47(+1.45%) |
Sep 02, 2011 | 31.49 | 32.51 | 31.32 | 32.27 | 5,475,266 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.26 | 32.42 | 4,382,761 | -0.98(-2.92%) |
Aug 31, 2011 | 33.05 | 33.92 | 33.01 | 33.39 | 5,101,014 | +0.59(+1.79%) |
Aug 30, 2011 | 32.31 | 33.09 | 31.95 | 32.81 | 4,304,043 | +0.36(+1.11%) |
Aug 29, 2011 | 31.97 | 32.59 | 31.84 | 32.45 | 4,749,383 | +1.00(+3.17%) |
Aug 26, 2011 | 29.35 | 31.64 | 29.24 | 31.45 | 8,335,243 | +1.85(+6.26%) |
Aug 25, 2011 | 30.17 | 30.37 | 29.02 | 29.60 | 7,357,293 | -0.40(-1.33%) |
Aug 24, 2011 | 28.98 | 30.06 | 28.76 | 30.00 | 6,140,736 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.01 | 27.02 | 29.01 | 6,331,941 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.08 | 27.28 | 5,404,240 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.44 | 27.28 | 27.46 | 6,078,274 | -0.24(-0.86%) |
Aug 18, 2011 | 28.92 | 28.92 | 27.45 | 27.70 | 7,013,683 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.74 | 29.92 | 4,855,043 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.78 | 30.62 | 30.79 | 5,923,539 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.40 | 30.47 | 31.29 | 5,909,758 | +1.01(+3.32%) |
Aug 12, 2011 | 29.53 | 30.65 | 29.21 | 30.28 | 8,036,082 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.48 | 27.95 | 29.00 | 14,338,411 | +0.89(+3.15%) |
Aug 10, 2011 | 29.21 | 29.31 | 27.99 | 28.11 | 13,791,900 | -1.86(-6.22%) |
Aug 09, 2011 | 29.67 | 30.13 | 27.94 | 29.98 | 18,029,574 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.54 | 29.26 | 29.41 | 12,344,168 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.75 | 13,123,874 | -0.92(-2.81%) |
Aug 04, 2011 | 34.11 | 34.25 | 32.51 | 32.67 | 10,147,682 | -2.04(-5.89%) |
Aug 03, 2011 | 35.23 | 35.28 | 33.90 | 34.71 | 8,425,134 | -0.39(-1.11%) |
Aug 02, 2011 | 36.71 | 37.03 | 35.10 | 35.10 | 5,807,602 | -2.04(-5.50%) |