Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.41 | 34.56 | 34.07 | 34.07 | 2,662,411 | -0.65(-1.87%) |
Oct 28, 2011 | 34.75 | 34.82 | 34.59 | 34.71 | 5,159,553 | -0.19(-0.55%) |
Oct 27, 2011 | 34.66 | 35.12 | 34.51 | 34.91 | 5,770,406 | +1.01(+2.99%) |
Oct 26, 2011 | 33.96 | 33.99 | 33.42 | 33.89 | 4,017,835 | +0.31(+0.92%) |
Oct 25, 2011 | 34.04 | 34.05 | 33.52 | 33.58 | 2,185,647 | -0.59(-1.73%) |
Oct 24, 2011 | 33.95 | 34.25 | 33.88 | 34.17 | 3,807,004 | +0.18(+0.53%) |
Oct 21, 2011 | 33.52 | 34.00 | 33.52 | 34.00 | 3,065,792 | +0.78(+2.36%) |
Oct 20, 2011 | 33.12 | 33.28 | 32.73 | 33.21 | 891,744 | +0.15(+0.45%) |
Oct 19, 2011 | 33.32 | 33.53 | 32.94 | 33.07 | 2,606,292 | -0.24(-0.73%) |
Oct 18, 2011 | 32.60 | 33.54 | 32.39 | 33.31 | 2,681,913 | +0.75(+2.31%) |
Oct 17, 2011 | 33.11 | 33.11 | 32.51 | 32.56 | 2,348,928 | -0.54(-1.63%) |
Oct 14, 2011 | 33.03 | 33.15 | 32.81 | 33.10 | 1,809,410 | +0.41(+1.26%) |
Oct 13, 2011 | 32.66 | 32.76 | 32.35 | 32.69 | 2,942,150 | -0.13(-0.39%) |
Oct 12, 2011 | 32.81 | 33.10 | 32.69 | 32.82 | 3,601,278 | +0.28(+0.85%) |
Oct 11, 2011 | 32.48 | 32.62 | 32.39 | 32.54 | 4,513,604 | -0.08(-0.24%) |
Oct 10, 2011 | 32.30 | 32.62 | 32.19 | 32.62 | 807,485 | +0.90(+2.83%) |
Oct 07, 2011 | 32.05 | 32.20 | 31.64 | 31.72 | 2,136,033 | -0.25(-0.78%) |
Oct 06, 2011 | 31.67 | 31.99 | 31.66 | 31.97 | 2,168,358 | +0.46(+1.47%) |
Oct 05, 2011 | 31.22 | 31.58 | 30.87 | 31.51 | 4,000,406 | +0.42(+1.36%) |
Oct 04, 2011 | 29.94 | 31.08 | 29.67 | 31.08 | 2,964,790 | +0.83(+2.74%) |
Oct 03, 2011 | 31.06 | 31.38 | 30.22 | 30.26 | 2,926,043 | -0.89(-2.84%) |
Sep 30, 2011 | 31.47 | 31.72 | 31.14 | 31.14 | 1,502,989 | -0.62(-1.96%) |
Sep 29, 2011 | 31.62 | 31.95 | 31.24 | 31.76 | 1,842,561 | +0.57(+1.83%) |
Sep 28, 2011 | 32.03 | 32.10 | 31.17 | 31.19 | 1,790,625 | -0.79(-2.47%) |
Sep 27, 2011 | 32.10 | 32.45 | 31.82 | 31.98 | 1,399,754 | +0.45(+1.42%) |
Sep 26, 2011 | 31.15 | 31.55 | 30.75 | 31.53 | 1,477,712 | +0.65(+2.12%) |
Sep 23, 2011 | 30.57 | 31.00 | 30.52 | 30.88 | 1,619,839 | +0.22(+0.72%) |
Sep 22, 2011 | 30.79 | 30.97 | 30.30 | 30.66 | 9,614,229 | -0.80(-2.53%) |
Sep 21, 2011 | 32.49 | 32.52 | 31.45 | 31.46 | 1,342,977 | -1.06(-3.27%) |
Sep 20, 2011 | 32.64 | 32.98 | 32.49 | 32.52 | 1,250,103 | +0.01(+0.02%) |
Sep 19, 2011 | 32.33 | 32.65 | 32.14 | 32.51 | 1,417,912 | -0.31(-0.94%) |
Sep 16, 2011 | 32.76 | 32.98 | 32.60 | 32.82 | 1,161,335 | +0.18(+0.56%) |
Sep 15, 2011 | 32.55 | 32.65 | 32.24 | 32.64 | 1,675,733 | +0.37(+1.14%) |
Sep 14, 2011 | 31.93 | 32.60 | 31.53 | 32.27 | 1,598,686 | +0.49(+1.54%) |
Sep 13, 2011 | 31.60 | 31.88 | 31.38 | 31.78 | 1,651,197 | +0.29(+0.91%) |
Sep 12, 2011 | 31.12 | 31.52 | 30.88 | 31.50 | 1,645,504 | +0.12(+0.39%) |
Sep 09, 2011 | 31.88 | 31.90 | 31.22 | 31.37 | 1,973,285 | -0.84(-2.61%) |
Sep 08, 2011 | 32.35 | 32.66 | 32.16 | 32.21 | 1,708,860 | -0.29(-0.90%) |
Sep 07, 2011 | 32.07 | 32.51 | 31.98 | 32.51 | 901,796 | +0.81(+2.57%) |
Sep 06, 2011 | 31.21 | 31.72 | 31.06 | 31.69 | 1,460,002 | -0.23(-0.72%) |
Sep 02, 2011 | 32.07 | 32.31 | 31.88 | 31.92 | 1,402,707 | -0.70(-2.14%) |
Sep 01, 2011 | 33.00 | 33.16 | 32.58 | 32.62 | 931,236 | -0.34(-1.02%) |
Aug 31, 2011 | 32.97 | 33.18 | 32.75 | 32.96 | 1,611,082 | +0.20(+0.62%) |
Aug 30, 2011 | 32.58 | 32.94 | 32.35 | 32.75 | 1,510,110 | +0.07(+0.21%) |
Aug 29, 2011 | 32.18 | 32.70 | 32.16 | 32.68 | 1,835,420 | +0.87(+2.74%) |
Aug 26, 2011 | 31.34 | 31.90 | 30.78 | 31.81 | 945,397 | +0.37(+1.17%) |
Aug 25, 2011 | 32.10 | 32.19 | 31.32 | 31.44 | 1,701,643 | -0.53(-1.65%) |
Aug 24, 2011 | 31.44 | 32.01 | 31.34 | 31.97 | 1,929,831 | +0.50(+1.58%) |
Aug 23, 2011 | 30.67 | 31.48 | 30.56 | 31.48 | 1,683,480 | +0.93(+3.04%) |
Aug 22, 2011 | 31.05 | 31.09 | 30.43 | 30.55 | 1,228,693 | +0.07(+0.23%) |
Aug 19, 2011 | 30.42 | 31.11 | 30.39 | 30.48 | 1,505,465 | -0.26(-0.85%) |
Aug 18, 2011 | 31.14 | 31.14 | 30.48 | 30.74 | 2,586,299 | -0.99(-3.11%) |
Aug 17, 2011 | 31.90 | 32.09 | 31.53 | 31.72 | 1,761,290 | -0.02(-0.06%) |
Aug 16, 2011 | 31.70 | 31.93 | 31.42 | 31.74 | 2,147,834 | -0.17(-0.54%) |
Aug 15, 2011 | 31.48 | 31.93 | 31.48 | 31.92 | 2,107,385 | +0.69(+2.22%) |
Aug 12, 2011 | 31.30 | 31.49 | 31.00 | 31.22 | 1,991,114 | +0.15(+0.49%) |
Aug 11, 2011 | 29.91 | 31.43 | 29.83 | 31.07 | 3,162,842 | +1.34(+4.49%) |
Aug 10, 2011 | 30.43 | 30.69 | 29.67 | 29.73 | 3,934,739 | -1.15(-3.73%) |
Aug 09, 2011 | 31.04 | 30.88 | 29.08 | 30.88 | 5,243,753 | +1.37(+4.63%) |
Aug 08, 2011 | 30.64 | 30.95 | 29.51 | 29.52 | 4,013,636 | -1.84(-5.86%) |
Aug 05, 2011 | 31.59 | 31.63 | 30.61 | 31.36 | 3,737,538 | +0.15(+0.49%) |
Aug 04, 2011 | 32.12 | 32.19 | 31.17 | 31.20 | 2,852,784 | -1.25(-3.86%) |
Aug 03, 2011 | 32.40 | 32.47 | 31.91 | 32.46 | 2,866,846 | +0.07(+0.22%) |
Aug 02, 2011 | 32.80 | 32.96 | 32.39 | 32.39 | 2,594,787 | -0.61(-1.85%) |