Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.68 | 32.98 | 32.09 | 32.09 | 2,395,009 | -0.76(-2.31%) |
Oct 28, 2011 | 32.58 | 34.92 | 32.27 | 32.85 | 5,848,664 | +0.47(+1.45%) |
Oct 27, 2011 | 31.30 | 32.40 | 30.79 | 32.38 | 2,356,442 | +1.94(+6.37%) |
Oct 26, 2011 | 31.12 | 31.22 | 29.96 | 30.44 | 1,762,764 | -0.32(-1.04%) |
Oct 25, 2011 | 30.82 | 31.16 | 30.45 | 30.76 | 1,016,197 | -0.15(-0.49%) |
Oct 24, 2011 | 31.01 | 31.36 | 30.85 | 30.91 | 1,627,478 | +0.03(+0.10%) |
Oct 21, 2011 | 30.39 | 31.00 | 30.25 | 30.88 | 1,307,073 | +0.84(+2.80%) |
Oct 20, 2011 | 30.00 | 30.13 | 29.44 | 30.04 | 995,600 | +0.10(+0.33%) |
Oct 19, 2011 | 30.35 | 30.58 | 29.80 | 29.94 | 848,841 | -0.49(-1.61%) |
Oct 18, 2011 | 30.10 | 30.55 | 29.37 | 30.43 | 1,755,618 | +0.32(+1.06%) |
Oct 17, 2011 | 30.31 | 30.45 | 29.95 | 30.11 | 1,151,488 | -0.37(-1.21%) |
Oct 14, 2011 | 30.56 | 30.78 | 29.88 | 30.48 | 1,710,778 | +0.44(+1.46%) |
Oct 13, 2011 | 30.46 | 30.61 | 29.74 | 30.04 | 2,844,586 | -0.47(-1.54%) |
Oct 12, 2011 | 31.14 | 31.32 | 30.47 | 30.51 | 1,822,755 | -0.15(-0.49%) |
Oct 11, 2011 | 30.70 | 31.16 | 30.21 | 30.66 | 1,587,885 | -0.05(-0.16%) |
Oct 10, 2011 | 30.21 | 30.73 | 30.11 | 30.71 | 1,146,459 | +1.02(+3.44%) |
Oct 07, 2011 | 29.90 | 30.34 | 29.54 | 29.69 | 2,328,489 | -0.12(-0.40%) |
Oct 06, 2011 | 29.71 | 29.92 | 29.39 | 29.81 | 2,417,281 | +0.24(+0.81%) |
Oct 05, 2011 | 28.32 | 29.72 | 27.86 | 29.57 | 2,565,189 | +1.35(+4.78%) |
Oct 04, 2011 | 27.15 | 28.25 | 27.00 | 28.22 | 3,146,508 | +0.70(+2.54%) |
Oct 03, 2011 | 28.37 | 28.57 | 27.50 | 27.52 | 3,615,405 | -1.09(-3.81%) |
Sep 30, 2011 | 28.57 | 29.21 | 28.33 | 28.61 | 2,129,248 | -0.34(-1.17%) |
Sep 29, 2011 | 29.07 | 29.20 | 28.31 | 28.95 | 2,665,065 | +0.37(+1.29%) |
Sep 28, 2011 | 29.52 | 29.58 | 28.51 | 28.58 | 1,541,999 | -0.91(-3.09%) |
Sep 27, 2011 | 29.51 | 30.47 | 29.31 | 29.49 | 2,766,344 | +0.39(+1.34%) |
Sep 26, 2011 | 28.53 | 29.14 | 27.51 | 29.10 | 2,643,183 | +0.76(+2.68%) |
Sep 23, 2011 | 27.67 | 28.64 | 27.28 | 28.34 | 2,412,172 | +0.55(+1.98%) |
Sep 22, 2011 | 27.64 | 28.02 | 27.00 | 27.79 | 4,464,600 | -0.62(-2.18%) |
Sep 21, 2011 | 27.88 | 29.15 | 27.81 | 28.41 | 3,855,347 | -0.03(-0.11%) |
Sep 20, 2011 | 29.25 | 29.46 | 28.42 | 28.44 | 2,778,198 | -0.73(-2.50%) |
Sep 19, 2011 | 28.66 | 29.33 | 28.60 | 29.17 | 2,610,290 | +0.17(+0.59%) |
Sep 16, 2011 | 29.23 | 29.48 | 28.87 | 29.00 | 3,935,809 | -0.09(-0.31%) |
Sep 15, 2011 | 29.48 | 29.60 | 28.97 | 29.09 | 3,380,787 | -0.02(-0.07%) |
Sep 14, 2011 | 29.62 | 29.70 | 28.89 | 29.11 | 4,415,365 | -0.33(-1.12%) |
Sep 13, 2011 | 29.49 | 29.73 | 29.18 | 29.44 | 2,691,506 | +0.09(+0.31%) |
Sep 12, 2011 | 28.76 | 29.46 | 28.34 | 29.35 | 5,419,936 | +0.32(+1.10%) |
Sep 09, 2011 | 30.43 | 31.19 | 28.65 | 29.03 | 15,092,720 | -4.88(-14.39%) |
Sep 08, 2011 | 34.23 | 34.88 | 33.62 | 33.91 | 5,968,960 | -0.59(-1.71%) |
Sep 07, 2011 | 32.12 | 35.18 | 31.77 | 34.50 | 14,898,858 | +2.44(+7.61%) |
Sep 06, 2011 | 29.20 | 33.15 | 29.14 | 32.06 | 11,645,606 | +2.05(+6.83%) |
Sep 02, 2011 | 30.32 | 30.38 | 29.88 | 30.01 | 1,299,812 | -0.77(-2.52%) |
Sep 01, 2011 | 31.09 | 31.57 | 30.66 | 30.79 | 2,127,704 | -0.36(-1.17%) |
Aug 31, 2011 | 31.32 | 31.47 | 30.93 | 31.15 | 1,892,838 | +0.06(+0.19%) |
Aug 30, 2011 | 30.78 | 31.35 | 30.64 | 31.09 | 2,335,460 | +0.09(+0.29%) |
Aug 29, 2011 | 30.62 | 31.03 | 30.56 | 31.00 | 1,603,889 | +0.58(+1.91%) |
Aug 26, 2011 | 29.76 | 30.68 | 29.44 | 30.42 | 1,797,379 | +0.57(+1.89%) |
Aug 25, 2011 | 30.62 | 30.89 | 29.66 | 29.86 | 2,067,248 | -0.63(-2.08%) |
Aug 24, 2011 | 30.37 | 30.65 | 30.15 | 30.49 | 2,394,868 | +0.02(+0.07%) |
Aug 23, 2011 | 28.92 | 30.50 | 28.92 | 30.47 | 2,810,996 | +1.62(+5.62%) |
Aug 22, 2011 | 29.18 | 29.40 | 28.65 | 28.85 | 1,890,380 | +0.12(+0.42%) |
Aug 19, 2011 | 28.63 | 29.74 | 28.56 | 28.73 | 3,046,152 | -0.18(-0.62%) |
Aug 18, 2011 | 29.70 | 29.89 | 28.66 | 28.91 | 3,789,977 | -1.64(-5.37%) |
Aug 17, 2011 | 30.84 | 31.18 | 30.18 | 30.55 | 2,206,800 | -0.24(-0.78%) |
Aug 16, 2011 | 31.33 | 31.35 | 30.40 | 30.79 | 4,089,573 | -0.74(-2.35%) |
Aug 15, 2011 | 31.23 | 31.72 | 31.05 | 31.53 | 3,739,223 | +0.50(+1.61%) |
Aug 12, 2011 | 30.09 | 31.20 | 30.05 | 31.03 | 5,491,189 | +1.02(+3.40%) |
Aug 11, 2011 | 28.20 | 30.08 | 28.03 | 30.01 | 5,235,921 | +1.91(+6.80%) |
Aug 10, 2011 | 28.59 | 29.00 | 28.05 | 28.10 | 4,482,489 | -1.16(-3.96%) |
Aug 09, 2011 | 28.98 | 29.27 | 27.65 | 29.26 | 4,874,418 | +1.29(+4.61%) |
Aug 08, 2011 | 28.12 | 28.55 | 27.66 | 27.97 | 6,985,797 | -0.96(-3.32%) |
Aug 05, 2011 | 29.50 | 29.75 | 28.09 | 28.93 | 5,851,963 | -0.34(-1.16%) |
Aug 04, 2011 | 30.03 | 30.03 | 29.26 | 29.27 | 4,621,030 | -1.14(-3.75%) |
Aug 03, 2011 | 29.95 | 30.49 | 29.28 | 30.41 | 3,639,561 | +0.42(+1.40%) |
Aug 02, 2011 | 30.44 | 30.93 | 29.98 | 29.99 | 2,489,576 | -0.66(-2.15%) |