Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.21 | 36.36 | 34.49 | 34.58 | 5,237,247 | -2.42(-6.54%) |
Oct 28, 2011 | 36.93 | 37.31 | 36.56 | 37.01 | 3,035,241 | -0.18(-0.48%) |
Oct 27, 2011 | 35.58 | 37.46 | 35.58 | 37.18 | 5,910,267 | +3.79(+11.35%) |
Oct 26, 2011 | 33.87 | 33.90 | 32.59 | 33.39 | 4,956,543 | -0.04(-0.12%) |
Oct 25, 2011 | 33.18 | 34.49 | 32.98 | 33.43 | 6,368,636 | -3.21(-8.77%) |
Oct 24, 2011 | 35.84 | 36.76 | 35.70 | 36.65 | 3,606,112 | +0.74(+2.06%) |
Oct 21, 2011 | 35.08 | 35.94 | 35.00 | 35.91 | 3,704,106 | +1.36(+3.94%) |
Oct 20, 2011 | 34.46 | 34.85 | 33.86 | 34.54 | 5,147,637 | +0.06(+0.17%) |
Oct 19, 2011 | 35.24 | 35.48 | 34.38 | 34.49 | 5,210,102 | -0.82(-2.32%) |
Oct 18, 2011 | 34.11 | 35.58 | 33.74 | 35.30 | 4,312,930 | +1.43(+4.23%) |
Oct 17, 2011 | 34.84 | 34.94 | 33.76 | 33.87 | 3,206,580 | -1.20(-3.42%) |
Oct 14, 2011 | 34.97 | 35.73 | 34.52 | 35.07 | 3,870,972 | +0.81(+2.37%) |
Oct 13, 2011 | 34.56 | 34.73 | 33.46 | 34.26 | 4,376,046 | -0.74(-2.11%) |
Oct 12, 2011 | 34.13 | 35.62 | 34.05 | 35.00 | 6,330,611 | +1.12(+3.30%) |
Oct 11, 2011 | 33.65 | 34.14 | 33.41 | 33.88 | 3,485,261 | -0.02(-0.06%) |
Oct 10, 2011 | 32.84 | 33.92 | 32.81 | 33.90 | 3,339,205 | +1.79(+5.56%) |
Oct 07, 2011 | 33.23 | 33.34 | 32.04 | 32.11 | 4,167,876 | -0.88(-2.66%) |
Oct 06, 2011 | 32.52 | 33.03 | 31.25 | 32.99 | 3,922,169 | +0.89(+2.77%) |
Oct 05, 2011 | 31.64 | 32.35 | 31.24 | 32.10 | 4,063,545 | +0.38(+1.20%) |
Oct 04, 2011 | 29.60 | 31.74 | 29.24 | 31.72 | 5,761,051 | +1.68(+5.60%) |
Oct 03, 2011 | 30.97 | 31.44 | 29.90 | 30.03 | 5,469,540 | -1.23(-3.94%) |
Sep 30, 2011 | 31.82 | 32.21 | 31.27 | 31.27 | 5,282,524 | -1.26(-3.86%) |
Sep 29, 2011 | 32.50 | 32.72 | 31.53 | 32.52 | 4,512,451 | +0.83(+2.62%) |
Sep 28, 2011 | 32.40 | 32.76 | 31.60 | 31.69 | 4,674,536 | -0.71(-2.20%) |
Sep 27, 2011 | 32.12 | 33.42 | 31.89 | 32.40 | 5,551,967 | +0.81(+2.57%) |
Sep 26, 2011 | 31.12 | 31.62 | 30.29 | 31.59 | 5,515,834 | +0.89(+2.90%) |
Sep 23, 2011 | 30.75 | 31.36 | 30.37 | 30.70 | 6,189,510 | -0.04(-0.13%) |
Sep 22, 2011 | 30.94 | 31.08 | 29.94 | 30.74 | 9,318,420 | -1.22(-3.81%) |
Sep 21, 2011 | 33.56 | 33.80 | 31.95 | 31.96 | 4,769,166 | -1.62(-4.83%) |
Sep 20, 2011 | 33.87 | 34.35 | 33.56 | 33.58 | 2,793,861 | -0.10(-0.29%) |
Sep 19, 2011 | 34.04 | 34.16 | 33.10 | 33.68 | 4,169,461 | -1.03(-2.96%) |
Sep 16, 2011 | 34.81 | 34.92 | 33.98 | 34.71 | 4,237,116 | +0.02(+0.06%) |
Sep 15, 2011 | 33.69 | 34.70 | 33.60 | 34.69 | 3,737,159 | +1.32(+3.96%) |
Sep 14, 2011 | 33.16 | 33.84 | 32.34 | 33.37 | 3,988,492 | +0.41(+1.23%) |
Sep 13, 2011 | 32.74 | 33.23 | 32.23 | 32.96 | 3,539,298 | +0.38(+1.18%) |
Sep 12, 2011 | 31.54 | 32.61 | 31.46 | 32.58 | 4,056,176 | +0.43(+1.33%) |
Sep 09, 2011 | 32.45 | 33.00 | 31.93 | 32.15 | 4,947,343 | -0.73(-2.22%) |
Sep 08, 2011 | 33.11 | 33.60 | 32.80 | 32.88 | 3,464,652 | -0.72(-2.13%) |
Sep 07, 2011 | 32.78 | 33.67 | 32.63 | 33.59 | 3,683,712 | +1.48(+4.60%) |
Sep 06, 2011 | 31.50 | 32.16 | 31.19 | 32.12 | 3,953,057 | -0.51(-1.57%) |
Sep 02, 2011 | 33.11 | 33.39 | 32.48 | 32.63 | 2,966,832 | -1.31(-3.85%) |
Sep 01, 2011 | 34.69 | 34.93 | 33.93 | 33.94 | 3,130,877 | -0.85(-2.43%) |
Aug 31, 2011 | 34.78 | 35.26 | 34.54 | 34.78 | 3,785,787 | +0.36(+1.06%) |
Aug 30, 2011 | 34.09 | 34.68 | 33.70 | 34.42 | 2,977,272 | -0.05(-0.13%) |
Aug 29, 2011 | 33.59 | 34.47 | 33.45 | 34.46 | 2,993,012 | +1.50(+4.54%) |
Aug 26, 2011 | 31.78 | 33.39 | 31.08 | 32.97 | 4,701,489 | +0.81(+2.53%) |
Aug 25, 2011 | 32.94 | 34.00 | 31.88 | 32.16 | 4,120,229 | -0.59(-1.79%) |
Aug 24, 2011 | 32.06 | 33.12 | 31.70 | 32.74 | 4,619,969 | +0.62(+1.92%) |
Aug 23, 2011 | 30.63 | 32.13 | 30.37 | 32.12 | 5,007,241 | +1.63(+5.33%) |
Aug 22, 2011 | 30.97 | 31.37 | 30.31 | 30.50 | 5,850,894 | +0.29(+0.97%) |
Aug 19, 2011 | 30.34 | 31.64 | 30.10 | 30.20 | 6,799,354 | -0.42(-1.36%) |
Aug 18, 2011 | 32.00 | 32.00 | 30.25 | 30.62 | 8,947,023 | -2.54(-7.65%) |
Aug 17, 2011 | 33.43 | 33.66 | 32.95 | 33.16 | 4,385,053 | -0.14(-0.43%) |
Aug 16, 2011 | 33.25 | 33.73 | 32.73 | 33.30 | 5,551,516 | -0.48(-1.42%) |
Aug 15, 2011 | 33.48 | 33.92 | 33.10 | 33.78 | 3,918,210 | +0.63(+1.91%) |
Aug 12, 2011 | 33.96 | 34.56 | 32.99 | 33.14 | 5,989,450 | -0.47(-1.39%) |
Aug 11, 2011 | 31.90 | 34.15 | 31.66 | 33.61 | 7,013,141 | +1.72(+5.38%) |
Aug 10, 2011 | 32.80 | 33.37 | 31.61 | 31.90 | 8,827,858 | -1.92(-5.67%) |
Aug 09, 2011 | 32.79 | 33.92 | 31.10 | 33.81 | 10,547,932 | +3.10(+10.08%) |
Aug 08, 2011 | 32.57 | 33.36 | 30.53 | 30.72 | 10,341,569 | -2.78(-8.31%) |
Aug 05, 2011 | 34.40 | 34.60 | 32.76 | 33.50 | 5,477,989 | -0.40(-1.17%) |
Aug 04, 2011 | 35.50 | 35.79 | 33.85 | 33.90 | 5,793,363 | -2.09(-5.82%) |
Aug 03, 2011 | 35.74 | 36.17 | 34.92 | 35.99 | 4,578,157 | +0.30(+0.84%) |
Aug 02, 2011 | 36.45 | 36.93 | 35.69 | 35.69 | 3,235,345 | -1.16(-3.16%) |