Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.16 | 30.22 | 29.32 | 29.35 | 5,436,962 | -1.53(-4.95%) |
Oct 28, 2011 | 30.82 | 30.96 | 30.69 | 30.88 | 2,955,273 | -0.40(-1.29%) |
Oct 27, 2011 | 30.92 | 31.46 | 30.64 | 31.28 | 6,699,059 | +1.71(+5.80%) |
Oct 26, 2011 | 29.59 | 29.69 | 28.80 | 29.57 | 3,092,360 | +0.53(+1.84%) |
Oct 25, 2011 | 29.36 | 29.45 | 28.88 | 29.04 | 4,306,099 | -0.49(-1.67%) |
Oct 24, 2011 | 29.00 | 29.58 | 28.95 | 29.53 | 2,545,290 | +0.40(+1.39%) |
Oct 21, 2011 | 28.78 | 29.13 | 28.71 | 29.13 | 2,906,944 | +0.94(+3.35%) |
Oct 20, 2011 | 28.22 | 28.31 | 27.71 | 28.18 | 2,952,462 | +0.13(+0.48%) |
Oct 19, 2011 | 28.52 | 28.62 | 28.03 | 28.05 | 1,830,906 | -0.65(-2.26%) |
Oct 18, 2011 | 28.20 | 28.87 | 27.78 | 28.70 | 3,057,721 | +0.60(+2.13%) |
Oct 17, 2011 | 28.75 | 28.79 | 28.10 | 28.10 | 3,527,205 | -1.01(-3.46%) |
Oct 14, 2011 | 29.06 | 29.16 | 28.79 | 29.11 | 2,509,120 | +0.49(+1.73%) |
Oct 13, 2011 | 28.47 | 28.69 | 28.16 | 28.61 | 3,049,465 | -0.15(-0.51%) |
Oct 12, 2011 | 28.61 | 29.00 | 28.54 | 28.76 | 2,533,471 | +0.67(+2.40%) |
Oct 11, 2011 | 27.73 | 28.17 | 27.65 | 28.09 | 7,817,138 | -0.06(-0.23%) |
Oct 10, 2011 | 27.64 | 28.17 | 27.64 | 28.15 | 2,813,553 | +1.27(+4.73%) |
Oct 07, 2011 | 27.39 | 27.49 | 26.87 | 26.88 | 3,922,900 | -0.35(-1.27%) |
Oct 06, 2011 | 26.98 | 27.26 | 26.94 | 27.23 | 3,816,450 | +0.83(+3.16%) |
Oct 05, 2011 | 25.89 | 26.40 | 25.65 | 26.39 | 3,404,581 | +0.57(+2.19%) |
Oct 04, 2011 | 24.98 | 25.87 | 24.66 | 25.83 | 5,258,472 | +0.51(+2.00%) |
Oct 03, 2011 | 25.87 | 26.20 | 25.29 | 25.32 | 4,382,794 | -0.79(-3.03%) |
Sep 30, 2011 | 26.43 | 26.70 | 26.09 | 26.11 | 5,062,372 | -1.09(-3.99%) |
Sep 29, 2011 | 27.37 | 27.50 | 26.72 | 27.19 | 4,638,233 | +0.70(+2.64%) |
Sep 28, 2011 | 27.20 | 27.37 | 26.47 | 26.49 | 3,116,118 | -0.58(-2.16%) |
Sep 27, 2011 | 27.16 | 27.57 | 26.92 | 27.08 | 3,632,810 | +0.71(+2.68%) |
Sep 26, 2011 | 25.90 | 26.37 | 25.42 | 26.37 | 4,058,709 | +0.46(+1.78%) |
Sep 23, 2011 | 24.94 | 25.91 | 24.90 | 25.91 | 4,905,004 | +0.71(+2.80%) |
Sep 22, 2011 | 25.25 | 25.41 | 24.90 | 25.20 | 6,645,445 | -0.99(-3.78%) |
Sep 21, 2011 | 27.06 | 27.17 | 26.15 | 26.19 | 4,816,340 | -0.93(-3.43%) |
Sep 20, 2011 | 27.00 | 27.36 | 26.79 | 27.12 | 4,229,484 | +0.28(+1.05%) |
Sep 19, 2011 | 26.70 | 27.10 | 26.51 | 26.84 | 3,898,914 | -0.88(-3.17%) |
Sep 16, 2011 | 27.88 | 27.94 | 27.47 | 27.72 | 1,946,643 | -0.15(-0.53%) |
Sep 15, 2011 | 27.72 | 27.89 | 27.48 | 27.87 | 3,238,248 | +0.70(+2.58%) |
Sep 14, 2011 | 26.78 | 27.35 | 26.26 | 27.17 | 6,618,675 | +0.64(+2.40%) |
Sep 13, 2011 | 26.26 | 26.65 | 26.12 | 26.53 | 2,967,053 | +0.19(+0.73%) |
Sep 12, 2011 | 25.83 | 26.36 | 25.57 | 26.34 | 4,858,016 | -0.13(-0.51%) |
Sep 09, 2011 | 27.01 | 27.14 | 26.36 | 26.47 | 5,662,803 | -1.13(-4.09%) |
Sep 08, 2011 | 27.77 | 28.19 | 27.57 | 27.60 | 3,883,305 | -0.62(-2.18%) |
Sep 07, 2011 | 27.74 | 28.28 | 27.64 | 28.22 | 3,135,810 | +0.87(+3.19%) |
Sep 06, 2011 | 27.08 | 27.42 | 26.91 | 27.35 | 7,297,481 | -1.26(-4.40%) |
Sep 02, 2011 | 28.77 | 29.01 | 28.57 | 28.61 | 4,615,947 | -0.72(-2.45%) |
Sep 01, 2011 | 29.61 | 29.95 | 29.31 | 29.32 | 2,278,470 | -0.42(-1.42%) |
Aug 31, 2011 | 29.63 | 29.93 | 29.58 | 29.75 | 3,354,307 | +0.62(+2.14%) |
Aug 30, 2011 | 28.97 | 29.27 | 28.70 | 29.13 | 2,202,105 | -0.24(-0.83%) |
Aug 29, 2011 | 28.98 | 29.38 | 28.95 | 29.37 | 4,373,645 | +0.87(+3.06%) |
Aug 26, 2011 | 27.91 | 28.60 | 27.58 | 28.50 | 3,947,803 | +0.36(+1.28%) |
Aug 25, 2011 | 28.88 | 28.98 | 28.05 | 28.14 | 3,534,864 | -0.88(-3.03%) |
Aug 24, 2011 | 28.75 | 29.22 | 28.61 | 29.02 | 1,974,607 | +0.12(+0.42%) |
Aug 23, 2011 | 28.26 | 28.92 | 28.01 | 28.89 | 4,128,618 | +0.96(+3.42%) |
Aug 22, 2011 | 28.64 | 28.68 | 27.85 | 27.94 | 2,811,957 | +0.40(+1.47%) |
Aug 19, 2011 | 27.67 | 28.44 | 27.49 | 27.53 | 4,167,019 | -0.55(-1.94%) |
Aug 18, 2011 | 28.57 | 28.61 | 27.85 | 28.08 | 4,344,377 | -1.59(-5.35%) |
Aug 17, 2011 | 29.81 | 30.14 | 29.51 | 29.67 | 2,773,072 | +0.17(+0.57%) |
Aug 16, 2011 | 29.50 | 30.04 | 29.25 | 29.50 | 3,090,069 | -0.58(-1.92%) |
Aug 15, 2011 | 29.70 | 30.15 | 29.70 | 30.08 | 2,947,404 | +0.72(+2.45%) |
Aug 12, 2011 | 29.36 | 29.62 | 28.88 | 29.36 | 3,203,791 | +0.52(+1.80%) |
Aug 11, 2011 | 27.42 | 29.02 | 27.33 | 28.84 | 9,107,240 | +1.52(+5.55%) |
Aug 10, 2011 | 28.57 | 28.57 | 27.32 | 27.32 | 9,034,333 | -2.22(-7.52%) |
Aug 09, 2011 | 29.37 | 29.56 | 27.69 | 29.54 | 12,657,650 | +2.29(+8.39%) |
Aug 08, 2011 | 28.61 | 29.03 | 27.26 | 27.26 | 8,349,239 | -2.73(-9.10%) |
Aug 05, 2011 | 30.04 | 30.13 | 28.66 | 29.99 | 11,915,171 | +0.87(+2.98%) |
Aug 04, 2011 | 30.51 | 30.58 | 29.11 | 29.12 | 5,495,079 | -2.39(-7.58%) |
Aug 03, 2011 | 31.61 | 31.67 | 30.94 | 31.51 | 4,591,884 | +0.29(+0.93%) |
Aug 02, 2011 | 31.75 | 32.10 | 31.22 | 31.22 | 4,154,066 | -1.00(-3.11%) |