Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.68 | 34.07 | 33.22 | 33.22 | 10,566,339 | -1.03(-3.00%) |
Oct 28, 2011 | 34.51 | 34.96 | 33.94 | 34.25 | 8,848,023 | -0.37(-1.06%) |
Oct 27, 2011 | 33.76 | 35.01 | 33.40 | 34.62 | 9,751,013 | +2.06(+6.34%) |
Oct 26, 2011 | 32.65 | 32.73 | 31.71 | 32.55 | 11,221,931 | +0.44(+1.35%) |
Oct 25, 2011 | 32.62 | 32.67 | 31.92 | 32.12 | 7,516,895 | -0.79(-2.39%) |
Oct 24, 2011 | 32.62 | 33.00 | 32.36 | 32.91 | 9,080,068 | +0.17(+0.51%) |
Oct 21, 2011 | 32.44 | 32.76 | 32.29 | 32.74 | 7,908,427 | +0.65(+2.02%) |
Oct 20, 2011 | 32.13 | 32.40 | 31.53 | 32.09 | 8,097,269 | -0.11(-0.34%) |
Oct 19, 2011 | 32.87 | 33.03 | 32.06 | 32.20 | 7,225,237 | -0.79(-2.41%) |
Oct 18, 2011 | 31.65 | 33.31 | 31.55 | 33.00 | 8,394,900 | +1.29(+4.07%) |
Oct 17, 2011 | 32.66 | 32.87 | 31.63 | 31.71 | 6,478,018 | -1.10(-3.35%) |
Oct 14, 2011 | 32.49 | 32.88 | 32.24 | 32.80 | 4,808,123 | +0.78(+2.44%) |
Oct 13, 2011 | 31.93 | 32.13 | 31.66 | 32.02 | 5,580,264 | -0.10(-0.32%) |
Oct 12, 2011 | 31.66 | 32.48 | 31.66 | 32.13 | 8,370,582 | +0.60(+1.91%) |
Oct 11, 2011 | 31.02 | 31.64 | 30.99 | 31.53 | 5,285,991 | +0.19(+0.60%) |
Oct 10, 2011 | 30.69 | 31.35 | 30.54 | 31.34 | 5,862,611 | +0.95(+3.14%) |
Oct 07, 2011 | 31.01 | 31.01 | 30.14 | 30.39 | 8,572,384 | -0.34(-1.10%) |
Oct 06, 2011 | 30.35 | 30.74 | 30.29 | 30.72 | 6,392,098 | +0.85(+2.84%) |
Oct 05, 2011 | 29.20 | 29.97 | 28.86 | 29.88 | 7,500,105 | +0.79(+2.71%) |
Oct 04, 2011 | 27.74 | 29.16 | 27.27 | 29.09 | 12,253,160 | +0.99(+3.54%) |
Oct 03, 2011 | 28.41 | 29.14 | 28.08 | 28.09 | 11,684,108 | -0.43(-1.50%) |
Sep 30, 2011 | 29.82 | 29.87 | 28.52 | 28.52 | 11,103,369 | -1.71(-5.66%) |
Sep 29, 2011 | 30.49 | 30.90 | 29.52 | 30.23 | 8,270,196 | +0.39(+1.30%) |
Sep 28, 2011 | 30.38 | 30.92 | 29.77 | 29.85 | 8,779,124 | -0.58(-1.91%) |
Sep 27, 2011 | 31.01 | 31.11 | 30.21 | 30.43 | 10,259,562 | +0.26(+0.85%) |
Sep 26, 2011 | 29.61 | 30.22 | 29.01 | 30.17 | 9,741,606 | +0.95(+3.24%) |
Sep 23, 2011 | 28.98 | 29.70 | 28.74 | 29.23 | 10,465,589 | +0.24(+0.83%) |
Sep 22, 2011 | 29.24 | 29.24 | 28.56 | 28.98 | 14,837,620 | -1.22(-4.05%) |
Sep 21, 2011 | 31.22 | 31.59 | 30.20 | 30.21 | 8,905,835 | -1.24(-3.95%) |
Sep 20, 2011 | 31.67 | 31.95 | 31.22 | 31.45 | 8,074,801 | +0.08(+0.24%) |
Sep 19, 2011 | 30.98 | 31.55 | 30.54 | 31.37 | 6,287,614 | -0.21(-0.66%) |
Sep 16, 2011 | 31.80 | 32.12 | 31.34 | 31.58 | 9,734,818 | -0.12(-0.37%) |
Sep 15, 2011 | 31.42 | 31.70 | 31.11 | 31.70 | 8,713,125 | +0.63(+2.02%) |
Sep 14, 2011 | 31.00 | 31.55 | 30.17 | 31.07 | 11,592,167 | +0.24(+0.78%) |
Sep 13, 2011 | 30.37 | 31.00 | 30.23 | 30.83 | 8,545,500 | +0.59(+1.94%) |
Sep 12, 2011 | 29.83 | 30.44 | 29.40 | 30.24 | 12,663,201 | +0.28(+0.92%) |
Sep 09, 2011 | 30.30 | 30.67 | 29.66 | 29.97 | 17,214,148 | -0.68(-2.21%) |
Sep 08, 2011 | 30.67 | 31.16 | 30.45 | 30.64 | 9,870,705 | -0.25(-0.80%) |
Sep 07, 2011 | 30.52 | 30.93 | 30.33 | 30.89 | 6,826,913 | +0.89(+2.97%) |
Sep 06, 2011 | 29.39 | 30.09 | 29.17 | 30.00 | 9,024,239 | -0.40(-1.32%) |
Sep 02, 2011 | 30.88 | 31.03 | 30.17 | 30.40 | 9,226,854 | -1.08(-3.44%) |
Sep 01, 2011 | 32.10 | 32.27 | 31.42 | 31.48 | 10,054,622 | -0.66(-2.04%) |
Aug 31, 2011 | 32.42 | 32.85 | 31.85 | 32.14 | 10,830,210 | +0.06(+0.19%) |
Aug 30, 2011 | 31.85 | 32.34 | 31.45 | 32.08 | 11,689,672 | -0.29(-0.90%) |
Aug 29, 2011 | 31.89 | 32.38 | 31.77 | 32.37 | 7,238,047 | +1.02(+3.24%) |
Aug 26, 2011 | 30.43 | 31.63 | 29.94 | 31.35 | 10,803,168 | +0.66(+2.14%) |
Aug 25, 2011 | 31.78 | 32.05 | 30.59 | 30.70 | 7,994,204 | -0.92(-2.90%) |
Aug 24, 2011 | 30.52 | 31.67 | 30.39 | 31.62 | 8,501,897 | +0.97(+3.15%) |
Aug 23, 2011 | 29.68 | 30.65 | 29.34 | 30.65 | 8,884,850 | +1.24(+4.20%) |
Aug 22, 2011 | 30.09 | 30.16 | 29.35 | 29.41 | 7,995,024 | +0.10(+0.33%) |
Aug 19, 2011 | 29.21 | 30.27 | 29.14 | 29.32 | 9,742,341 | -0.34(-1.14%) |
Aug 18, 2011 | 30.68 | 30.75 | 29.39 | 29.65 | 12,852,869 | -2.03(-6.41%) |
Aug 17, 2011 | 32.05 | 32.23 | 31.36 | 31.68 | 5,983,347 | -0.12(-0.39%) |
Aug 16, 2011 | 32.00 | 32.32 | 31.51 | 31.81 | 8,838,406 | -0.58(-1.79%) |
Aug 15, 2011 | 32.19 | 32.78 | 32.04 | 32.39 | 7,939,221 | +0.42(+1.32%) |
Aug 12, 2011 | 31.88 | 32.30 | 31.49 | 31.97 | 11,842,544 | +0.43(+1.36%) |
Aug 11, 2011 | 29.25 | 31.95 | 29.14 | 31.54 | 19,691,596 | +2.62(+9.05%) |
Aug 10, 2011 | 30.30 | 30.35 | 28.83 | 28.92 | 23,637,552 | -1.72(-5.62%) |
Aug 09, 2011 | 30.46 | 30.70 | 28.34 | 30.65 | 21,260,234 | +1.51(+5.17%) |
Aug 08, 2011 | 30.46 | 30.67 | 29.08 | 29.14 | 21,885,582 | -1.96(-6.30%) |
Aug 05, 2011 | 32.14 | 32.32 | 30.50 | 31.10 | 25,873,652 | -0.42(-1.35%) |
Aug 04, 2011 | 32.71 | 32.83 | 31.52 | 31.52 | 13,286,505 | -1.68(-5.06%) |
Aug 03, 2011 | 32.37 | 33.30 | 32.01 | 33.20 | 12,821,721 | +0.96(+2.97%) |
Aug 02, 2011 | 33.21 | 33.48 | 32.20 | 32.24 | 15,045,207 | -1.37(-4.08%) |