Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.93 | 30.01 | 29.26 | 29.26 | 3,330,211 | -1.12(-3.69%) |
Oct 28, 2011 | 30.57 | 30.57 | 30.09 | 30.38 | 2,422,895 | -0.29(-0.94%) |
Oct 27, 2011 | 30.00 | 30.87 | 29.81 | 30.67 | 4,138,317 | +1.86(+6.45%) |
Oct 26, 2011 | 28.86 | 29.10 | 28.31 | 28.81 | 3,524,266 | +0.34(+1.19%) |
Oct 25, 2011 | 29.12 | 29.12 | 28.43 | 28.47 | 3,078,464 | -0.89(-3.03%) |
Oct 24, 2011 | 28.86 | 29.64 | 28.83 | 29.36 | 3,666,104 | +0.45(+1.55%) |
Oct 21, 2011 | 28.28 | 28.91 | 28.19 | 28.91 | 5,009,619 | +1.00(+3.57%) |
Oct 20, 2011 | 27.41 | 28.07 | 27.07 | 27.92 | 3,285,219 | +0.49(+1.79%) |
Oct 19, 2011 | 28.24 | 28.71 | 27.32 | 27.42 | 5,136,538 | -0.61(-2.19%) |
Oct 18, 2011 | 27.24 | 28.24 | 27.07 | 28.04 | 7,143,532 | +1.18(+4.39%) |
Oct 17, 2011 | 26.63 | 27.07 | 26.51 | 26.86 | 4,584,846 | +0.16(+0.60%) |
Oct 14, 2011 | 27.01 | 27.08 | 26.31 | 26.70 | 3,735,276 | +0.06(+0.22%) |
Oct 13, 2011 | 27.27 | 27.34 | 26.36 | 26.64 | 3,914,235 | -0.85(-3.10%) |
Oct 12, 2011 | 27.19 | 27.91 | 27.02 | 27.50 | 2,944,443 | +0.52(+1.93%) |
Oct 11, 2011 | 26.84 | 27.13 | 26.42 | 26.98 | 2,845,113 | -0.09(-0.35%) |
Oct 10, 2011 | 26.45 | 27.08 | 26.31 | 27.07 | 2,785,997 | +1.28(+4.96%) |
Oct 07, 2011 | 26.80 | 26.98 | 25.70 | 25.79 | 4,170,263 | -0.75(-2.83%) |
Oct 06, 2011 | 26.43 | 26.61 | 25.72 | 26.54 | 2,968,148 | +0.25(+0.93%) |
Oct 05, 2011 | 25.76 | 26.43 | 25.57 | 26.30 | 4,207,211 | +0.25(+0.97%) |
Oct 04, 2011 | 24.18 | 26.06 | 24.00 | 26.04 | 5,660,052 | +1.45(+5.91%) |
Oct 03, 2011 | 24.97 | 25.43 | 24.48 | 24.59 | 4,357,474 | -0.70(-2.77%) |
Sep 30, 2011 | 25.58 | 25.83 | 25.29 | 25.29 | 3,344,974 | -0.74(-2.86%) |
Sep 29, 2011 | 25.72 | 26.04 | 25.32 | 26.04 | 3,723,232 | +0.88(+3.51%) |
Sep 28, 2011 | 25.79 | 25.93 | 25.15 | 25.15 | 3,584,378 | -0.59(-2.28%) |
Sep 27, 2011 | 25.97 | 26.53 | 25.54 | 25.74 | 3,512,376 | +0.38(+1.51%) |
Sep 26, 2011 | 25.04 | 25.39 | 24.59 | 25.36 | 2,883,162 | +0.57(+2.30%) |
Sep 23, 2011 | 24.56 | 25.27 | 24.32 | 24.79 | 3,170,462 | +0.18(+0.73%) |
Sep 22, 2011 | 24.55 | 24.81 | 24.23 | 24.60 | 5,688,513 | -0.58(-2.30%) |
Sep 21, 2011 | 25.88 | 26.01 | 25.18 | 25.18 | 4,358,702 | -0.59(-2.27%) |
Sep 20, 2011 | 25.88 | 26.11 | 25.76 | 25.77 | 2,432,387 | -0.02(-0.08%) |
Sep 19, 2011 | 26.35 | 26.40 | 25.56 | 25.79 | 2,903,607 | -0.96(-3.59%) |
Sep 16, 2011 | 26.93 | 27.13 | 26.42 | 26.75 | 3,920,524 | -0.14(-0.51%) |
Sep 15, 2011 | 26.72 | 27.00 | 26.39 | 26.89 | 3,277,793 | +0.46(+1.72%) |
Sep 14, 2011 | 26.06 | 26.76 | 25.53 | 26.43 | 2,598,862 | +0.59(+2.27%) |
Sep 13, 2011 | 26.07 | 26.38 | 25.65 | 25.85 | 2,819,841 | -0.12(-0.47%) |
Sep 12, 2011 | 25.33 | 26.01 | 25.07 | 25.97 | 3,076,631 | +0.30(+1.15%) |
Sep 09, 2011 | 26.04 | 26.40 | 25.50 | 25.67 | 3,444,820 | -0.67(-2.53%) |
Sep 08, 2011 | 26.76 | 26.96 | 26.27 | 26.34 | 2,704,414 | -0.71(-2.62%) |
Sep 07, 2011 | 26.22 | 27.06 | 26.14 | 27.05 | 2,085,312 | +1.21(+4.70%) |
Sep 06, 2011 | 25.30 | 25.88 | 25.19 | 25.83 | 3,572,185 | -0.37(-1.42%) |
Sep 02, 2011 | 26.69 | 26.78 | 26.16 | 26.21 | 2,564,039 | -1.07(-3.92%) |
Sep 01, 2011 | 27.67 | 27.88 | 27.26 | 27.28 | 4,379,407 | -0.29(-1.04%) |
Aug 31, 2011 | 27.81 | 27.99 | 27.33 | 27.56 | 5,344,572 | -0.11(-0.39%) |
Aug 30, 2011 | 27.60 | 27.85 | 27.24 | 27.67 | 2,428,377 | -0.18(-0.64%) |
Aug 29, 2011 | 27.07 | 27.86 | 27.00 | 27.85 | 8,114,784 | +1.14(+4.27%) |
Aug 26, 2011 | 26.46 | 27.02 | 25.96 | 26.71 | 4,651,844 | +0.04(+0.13%) |
Aug 25, 2011 | 27.30 | 27.73 | 26.29 | 26.67 | 7,401,145 | -0.21(-0.77%) |
Aug 24, 2011 | 25.82 | 26.90 | 25.73 | 26.88 | 2,755,504 | +0.90(+3.48%) |
Aug 23, 2011 | 25.22 | 26.20 | 25.02 | 25.98 | 4,851,684 | +0.80(+3.16%) |
Aug 22, 2011 | 25.47 | 25.58 | 25.09 | 25.18 | 3,885,301 | +0.23(+0.92%) |
Aug 19, 2011 | 25.06 | 25.78 | 24.89 | 24.95 | 3,619,406 | -0.41(-1.60%) |
Aug 18, 2011 | 25.96 | 26.00 | 25.18 | 25.36 | 4,661,681 | -1.37(-5.11%) |
Aug 17, 2011 | 26.90 | 27.00 | 26.52 | 26.72 | 2,333,357 | +0.02(+0.08%) |
Aug 16, 2011 | 26.72 | 27.06 | 26.42 | 26.70 | 3,276,971 | -0.29(-1.09%) |
Aug 15, 2011 | 26.56 | 27.00 | 26.56 | 27.00 | 3,826,582 | +0.66(+2.51%) |
Aug 12, 2011 | 26.93 | 27.34 | 26.18 | 26.34 | 4,903,928 | -0.32(-1.21%) |
Aug 11, 2011 | 25.71 | 26.89 | 25.62 | 26.66 | 10,400,158 | +0.74(+2.85%) |
Aug 10, 2011 | 27.36 | 27.36 | 25.79 | 25.92 | 9,527,793 | -2.09(-7.45%) |
Aug 09, 2011 | 27.61 | 28.05 | 26.54 | 28.01 | 8,281,477 | +1.00(+3.69%) |
Aug 08, 2011 | 29.18 | 29.57 | 26.92 | 27.01 | 7,826,810 | -2.62(-8.84%) |
Aug 05, 2011 | 29.87 | 30.02 | 29.01 | 29.63 | 5,044,311 | +0.16(+0.54%) |
Aug 04, 2011 | 30.80 | 30.86 | 29.43 | 29.47 | 4,583,127 | -1.63(-5.24%) |
Aug 03, 2011 | 30.88 | 31.20 | 30.52 | 31.10 | 1,866,390 | +0.22(+0.72%) |
Aug 02, 2011 | 31.82 | 31.93 | 30.85 | 30.88 | 2,447,746 | -1.25(-3.89%) |