Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.46 | 27.62 | 26.64 | 26.64 | 1,879,337 | -1.20(-4.31%) |
Oct 28, 2011 | 27.64 | 27.87 | 27.13 | 27.84 | 2,431,714 | +0.14(+0.51%) |
Oct 27, 2011 | 26.22 | 28.26 | 26.17 | 27.70 | 4,511,517 | +2.39(+9.44%) |
Oct 26, 2011 | 25.25 | 25.68 | 24.50 | 25.31 | 2,403,970 | +0.41(+1.65%) |
Oct 25, 2011 | 25.62 | 25.73 | 24.83 | 24.90 | 2,239,324 | -0.79(-3.08%) |
Oct 24, 2011 | 24.74 | 26.15 | 24.70 | 25.69 | 2,983,404 | +1.02(+4.13%) |
Oct 21, 2011 | 24.88 | 24.98 | 24.27 | 24.67 | 2,716,207 | +0.11(+0.45%) |
Oct 20, 2011 | 24.43 | 24.92 | 23.70 | 24.56 | 4,332,401 | +0.25(+1.03%) |
Oct 19, 2011 | 26.70 | 26.75 | 24.04 | 24.31 | 10,120,114 | -3.47(-12.49%) |
Oct 18, 2011 | 26.89 | 27.97 | 26.07 | 27.78 | 4,422,749 | +1.17(+4.40%) |
Oct 17, 2011 | 28.88 | 28.90 | 26.54 | 26.61 | 4,991,631 | -3.12(-10.49%) |
Oct 14, 2011 | 29.82 | 29.99 | 29.02 | 29.73 | 1,889,479 | +0.31(+1.05%) |
Oct 13, 2011 | 28.50 | 29.56 | 28.34 | 29.42 | 3,494,023 | +0.91(+3.19%) |
Oct 12, 2011 | 27.98 | 29.03 | 27.78 | 28.51 | 2,803,370 | +0.97(+3.52%) |
Oct 11, 2011 | 27.12 | 28.13 | 27.09 | 27.54 | 2,046,950 | +0.22(+0.81%) |
Oct 10, 2011 | 28.15 | 28.39 | 26.78 | 27.32 | 2,705,642 | -0.59(-2.11%) |
Oct 07, 2011 | 26.49 | 28.77 | 26.07 | 27.91 | 7,551,061 | +1.55(+5.88%) |
Oct 06, 2011 | 25.99 | 26.56 | 25.09 | 26.36 | 2,408,734 | +0.74(+2.89%) |
Oct 05, 2011 | 25.25 | 26.09 | 24.35 | 25.62 | 3,415,138 | +0.52(+2.07%) |
Oct 04, 2011 | 23.20 | 25.12 | 23.03 | 25.10 | 3,101,802 | +1.71(+7.31%) |
Oct 03, 2011 | 25.89 | 25.90 | 23.30 | 23.39 | 4,966,658 | -2.59(-9.97%) |
Sep 30, 2011 | 27.07 | 27.25 | 25.98 | 25.98 | 2,618,802 | -1.53(-5.56%) |
Sep 29, 2011 | 27.87 | 28.49 | 26.56 | 27.51 | 2,827,182 | +0.19(+0.70%) |
Sep 28, 2011 | 29.10 | 29.80 | 27.30 | 27.32 | 3,939,388 | -1.81(-6.21%) |
Sep 27, 2011 | 29.50 | 30.12 | 28.94 | 29.13 | 2,290,511 | +0.33(+1.15%) |
Sep 26, 2011 | 28.84 | 29.25 | 27.55 | 28.80 | 3,665,376 | +0.46(+1.62%) |
Sep 23, 2011 | 28.88 | 29.33 | 28.04 | 28.34 | 5,068,369 | -0.69(-2.38%) |
Sep 22, 2011 | 30.79 | 31.09 | 28.55 | 29.03 | 4,742,716 | -2.81(-8.83%) |
Sep 21, 2011 | 32.85 | 34.11 | 31.80 | 31.84 | 2,715,633 | -0.99(-3.02%) |
Sep 20, 2011 | 33.25 | 33.51 | 32.70 | 32.83 | 2,927,008 | -0.32(-0.97%) |
Sep 19, 2011 | 33.40 | 33.82 | 32.13 | 33.15 | 3,582,929 | -0.77(-2.27%) |
Sep 16, 2011 | 33.18 | 33.98 | 32.65 | 33.92 | 3,783,325 | +1.09(+3.32%) |
Sep 15, 2011 | 32.52 | 34.42 | 32.42 | 32.83 | 5,391,412 | -0.81(-2.41%) |
Sep 14, 2011 | 32.50 | 34.23 | 31.97 | 33.64 | 3,414,171 | +1.46(+4.54%) |
Sep 13, 2011 | 31.99 | 32.64 | 31.70 | 32.18 | 3,309,297 | +0.19(+0.59%) |
Sep 12, 2011 | 30.17 | 32.13 | 30.15 | 31.99 | 4,569,302 | +0.65(+2.07%) |
Sep 09, 2011 | 31.80 | 32.58 | 31.14 | 31.34 | 3,119,525 | -0.72(-2.25%) |
Sep 08, 2011 | 32.19 | 33.38 | 31.67 | 32.06 | 3,492,415 | -0.14(-0.43%) |
Sep 07, 2011 | 30.83 | 32.27 | 30.54 | 32.20 | 2,596,041 | +2.05(+6.80%) |
Sep 06, 2011 | 29.35 | 30.29 | 29.01 | 30.15 | 2,177,357 | -0.08(-0.26%) |
Sep 02, 2011 | 30.14 | 31.10 | 29.91 | 30.23 | 2,634,453 | -0.69(-2.23%) |
Sep 01, 2011 | 32.40 | 32.59 | 30.87 | 30.92 | 2,867,034 | -1.51(-4.66%) |
Aug 31, 2011 | 32.00 | 33.04 | 31.86 | 32.43 | 4,452,508 | +0.75(+2.37%) |
Aug 30, 2011 | 31.30 | 32.33 | 30.96 | 31.68 | 2,986,713 | +0.21(+0.67%) |
Aug 29, 2011 | 30.09 | 31.50 | 30.09 | 31.47 | 2,484,403 | +1.85(+6.25%) |
Aug 26, 2011 | 28.28 | 29.77 | 28.00 | 29.62 | 3,063,838 | +1.15(+4.04%) |
Aug 25, 2011 | 29.69 | 29.97 | 28.45 | 28.47 | 3,104,717 | -1.01(-3.43%) |
Aug 24, 2011 | 30.27 | 30.66 | 28.73 | 29.48 | 3,957,846 | -0.93(-3.06%) |
Aug 23, 2011 | 28.51 | 30.70 | 28.49 | 30.41 | 5,649,987 | +2.09(+7.38%) |
Aug 22, 2011 | 31.08 | 31.22 | 27.77 | 28.32 | 9,834,466 | -1.73(-5.76%) |
Aug 19, 2011 | 30.94 | 32.36 | 29.93 | 30.05 | 5,676,800 | -1.20(-3.84%) |
Aug 18, 2011 | 31.86 | 32.69 | 30.02 | 31.25 | 10,338,018 | -3.49(-10.05%) |
Aug 17, 2011 | 36.06 | 36.14 | 33.85 | 34.74 | 4,543,739 | -1.46(-4.03%) |
Aug 16, 2011 | 36.64 | 36.64 | 35.27 | 36.20 | 4,143,179 | -0.91(-2.45%) |
Aug 15, 2011 | 36.86 | 37.30 | 36.09 | 37.11 | 3,478,972 | +0.35(+0.95%) |
Aug 12, 2011 | 36.77 | 37.20 | 35.77 | 36.76 | 3,574,096 | +0.60(+1.66%) |
Aug 11, 2011 | 34.51 | 37.18 | 34.47 | 36.16 | 8,473,975 | +2.08(+6.10%) |
Aug 10, 2011 | 32.90 | 36.00 | 31.74 | 34.08 | 18,001,440 | +4.59(+15.56%) |
Aug 09, 2011 | 28.23 | 29.51 | 26.67 | 29.49 | 8,422,834 | +2.84(+10.66%) |
Aug 08, 2011 | 27.57 | 28.66 | 26.60 | 26.65 | 7,104,668 | -2.33(-8.04%) |
Aug 05, 2011 | 30.79 | 31.19 | 28.04 | 28.98 | 6,028,480 | -1.49(-4.89%) |
Aug 04, 2011 | 32.32 | 32.60 | 30.45 | 30.47 | 4,099,506 | -2.54(-7.69%) |
Aug 03, 2011 | 32.62 | 33.08 | 31.59 | 33.01 | 3,006,783 | +0.37(+1.13%) |
Aug 02, 2011 | 32.51 | 34.20 | 32.23 | 32.64 | 4,568,268 | -0.38(-1.15%) |