Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.19 | 31.39 | 30.48 | 30.51 | 21,409,332 | -1.45(-4.52%) |
Oct 28, 2011 | 31.35 | 32.20 | 31.31 | 31.95 | 18,258,716 | +0.15(+0.46%) |
Oct 27, 2011 | 30.81 | 32.35 | 30.81 | 31.81 | 33,033,924 | +2.52(+8.59%) |
Oct 26, 2011 | 29.23 | 29.50 | 28.15 | 29.29 | 20,032,590 | +0.61(+2.14%) |
Oct 25, 2011 | 29.03 | 29.29 | 28.20 | 28.68 | 24,915,880 | -0.16(-0.57%) |
Oct 24, 2011 | 27.93 | 29.04 | 27.62 | 28.84 | 25,081,202 | +1.49(+5.43%) |
Oct 21, 2011 | 28.50 | 28.90 | 26.96 | 27.36 | 40,873,084 | -0.79(-2.81%) |
Oct 20, 2011 | 27.85 | 28.26 | 27.14 | 28.15 | 25,739,352 | +0.48(+1.74%) |
Oct 19, 2011 | 28.79 | 28.79 | 27.47 | 27.67 | 31,881,784 | -1.15(-4.00%) |
Oct 18, 2011 | 28.21 | 29.02 | 27.08 | 28.82 | 42,398,320 | +0.66(+2.35%) |
Oct 17, 2011 | 29.91 | 30.08 | 28.12 | 28.16 | 38,399,532 | -2.41(-7.88%) |
Oct 14, 2011 | 29.66 | 30.57 | 29.27 | 30.57 | 21,603,508 | +1.97(+6.88%) |
Oct 13, 2011 | 28.64 | 28.92 | 27.95 | 28.60 | 18,723,448 | -0.04(-0.14%) |
Oct 12, 2011 | 29.46 | 29.94 | 28.55 | 28.64 | 25,076,604 | -0.33(-1.16%) |
Oct 11, 2011 | 28.11 | 29.28 | 28.11 | 28.97 | 24,900,854 | +0.52(+1.84%) |
Oct 10, 2011 | 28.20 | 29.08 | 27.85 | 28.45 | 21,613,952 | +1.24(+4.56%) |
Oct 07, 2011 | 28.39 | 28.45 | 26.82 | 27.21 | 21,079,542 | -0.92(-3.28%) |
Oct 06, 2011 | 28.14 | 28.44 | 27.60 | 28.13 | 33,471,980 | +1.69(+6.39%) |
Oct 05, 2011 | 25.40 | 26.63 | 24.50 | 26.44 | 26,355,014 | +1.53(+6.13%) |
Oct 04, 2011 | 22.86 | 24.93 | 22.22 | 24.91 | 33,527,498 | +1.49(+6.38%) |
Oct 03, 2011 | 24.50 | 24.75 | 23.39 | 23.42 | 26,792,480 | -1.50(-6.03%) |
Sep 30, 2011 | 25.54 | 25.68 | 24.90 | 24.92 | 23,899,582 | -1.41(-5.36%) |
Sep 29, 2011 | 27.34 | 27.60 | 25.76 | 26.34 | 19,373,168 | -0.18(-0.68%) |
Sep 28, 2011 | 28.13 | 28.59 | 26.44 | 26.52 | 19,512,556 | -1.63(-5.77%) |
Sep 27, 2011 | 28.84 | 29.32 | 27.86 | 28.14 | 26,937,332 | +0.59(+2.13%) |
Sep 26, 2011 | 26.12 | 27.63 | 25.38 | 27.55 | 25,443,070 | +1.69(+6.54%) |
Sep 23, 2011 | 26.51 | 26.83 | 25.73 | 25.86 | 28,230,422 | -0.86(-3.21%) |
Sep 22, 2011 | 27.03 | 27.67 | 26.19 | 26.72 | 32,643,652 | -1.94(-6.75%) |
Sep 21, 2011 | 31.00 | 31.37 | 28.56 | 28.66 | 36,914,152 | -2.36(-7.61%) |
Sep 20, 2011 | 31.46 | 31.60 | 30.80 | 31.02 | 22,116,532 | -0.23(-0.73%) |
Sep 19, 2011 | 31.77 | 31.80 | 31.04 | 31.24 | 15,935,774 | -1.32(-4.06%) |
Sep 16, 2011 | 33.06 | 33.15 | 32.13 | 32.57 | 15,854,256 | -0.25(-0.77%) |
Sep 15, 2011 | 32.68 | 33.05 | 32.34 | 32.82 | 15,225,295 | +0.68(+2.11%) |
Sep 14, 2011 | 32.02 | 32.66 | 30.62 | 32.14 | 38,835,784 | -0.11(-0.33%) |
Sep 13, 2011 | 32.35 | 32.98 | 31.41 | 32.25 | 22,596,998 | -0.06(-0.18%) |
Sep 12, 2011 | 31.57 | 32.69 | 31.37 | 32.31 | 19,765,424 | -0.08(-0.25%) |
Sep 09, 2011 | 33.52 | 33.57 | 32.08 | 32.39 | 19,003,430 | -1.59(-4.69%) |
Sep 08, 2011 | 34.59 | 35.18 | 33.75 | 33.98 | 14,812,598 | -0.55(-1.58%) |
Sep 07, 2011 | 34.20 | 34.55 | 33.57 | 34.53 | 15,542,886 | +1.15(+3.45%) |
Sep 06, 2011 | 32.19 | 33.46 | 32.07 | 33.38 | 18,769,410 | -0.55(-1.61%) |
Sep 02, 2011 | 34.57 | 34.70 | 33.59 | 33.92 | 13,272,083 | -1.21(-3.44%) |
Sep 01, 2011 | 36.49 | 36.62 | 35.11 | 35.13 | 16,903,694 | -1.10(-3.04%) |
Aug 31, 2011 | 36.15 | 37.14 | 35.79 | 36.23 | 20,972,290 | +0.77(+2.16%) |
Aug 30, 2011 | 34.70 | 35.82 | 34.40 | 35.47 | 17,927,050 | +0.58(+1.66%) |
Aug 29, 2011 | 34.71 | 34.97 | 34.06 | 34.89 | 15,583,790 | +1.10(+3.26%) |
Aug 26, 2011 | 32.07 | 34.25 | 32.03 | 33.79 | 19,687,496 | +1.29(+3.96%) |
Aug 25, 2011 | 33.57 | 33.65 | 32.36 | 32.50 | 25,037,466 | -0.59(-1.80%) |
Aug 24, 2011 | 32.84 | 33.17 | 31.90 | 33.09 | 17,416,898 | +0.33(+1.02%) |
Aug 23, 2011 | 30.60 | 32.78 | 29.98 | 32.76 | 23,108,656 | +2.37(+7.80%) |
Aug 22, 2011 | 32.36 | 32.39 | 30.28 | 30.39 | 25,444,930 | -0.61(-1.97%) |
Aug 19, 2011 | 32.62 | 33.92 | 30.80 | 31.00 | 31,783,760 | -2.29(-6.88%) |
Aug 18, 2011 | 35.62 | 35.63 | 32.82 | 33.29 | 33,757,064 | -3.75(-10.12%) |
Aug 17, 2011 | 38.03 | 38.29 | 36.70 | 37.04 | 15,071,467 | -0.38(-1.02%) |
Aug 16, 2011 | 38.32 | 38.57 | 36.84 | 37.42 | 16,806,946 | -1.39(-3.59%) |
Aug 15, 2011 | 37.53 | 39.03 | 37.53 | 38.81 | 17,058,354 | +1.75(+4.73%) |
Aug 12, 2011 | 37.63 | 37.71 | 36.67 | 37.06 | 13,960,286 | +0.20(+0.55%) |
Aug 11, 2011 | 35.73 | 37.49 | 35.04 | 36.86 | 20,537,374 | +1.57(+4.46%) |
Aug 10, 2011 | 35.92 | 36.92 | 34.69 | 35.29 | 27,280,762 | -1.18(-3.24%) |
Aug 09, 2011 | 36.70 | 36.70 | 34.08 | 36.47 | 26,176,406 | +1.89(+5.47%) |
Aug 08, 2011 | 36.70 | 37.15 | 34.11 | 34.58 | 29,425,306 | -3.80(-9.90%) |
Aug 05, 2011 | 39.52 | 40.00 | 36.55 | 38.37 | 31,540,926 | -0.77(-1.96%) |
Aug 04, 2011 | 42.31 | 42.36 | 39.03 | 39.14 | 28,649,910 | -4.10(-9.48%) |
Aug 03, 2011 | 42.99 | 43.28 | 41.20 | 43.24 | 20,862,602 | +0.33(+0.76%) |
Aug 02, 2011 | 43.94 | 44.85 | 42.90 | 42.91 | 15,225,230 | -1.44(-3.25%) |