Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.49 | 32.52 | 32.06 | 32.09 | 1,974,615 | -0.65(-2.00%) |
Oct 28, 2011 | 32.76 | 32.85 | 32.56 | 32.74 | 1,514,653 | +0.13(+0.41%) |
Oct 27, 2011 | 32.67 | 32.83 | 32.17 | 32.61 | 3,087,846 | +0.64(+2.01%) |
Oct 26, 2011 | 31.74 | 32.13 | 31.22 | 31.97 | 1,572,194 | +0.49(+1.57%) |
Oct 25, 2011 | 32.01 | 32.19 | 31.39 | 31.47 | 2,328,086 | -0.83(-2.57%) |
Oct 24, 2011 | 31.89 | 32.39 | 31.79 | 32.30 | 1,479,325 | +0.54(+1.70%) |
Oct 21, 2011 | 31.60 | 32.02 | 31.19 | 31.76 | 3,164,831 | +0.44(+1.42%) |
Oct 20, 2011 | 31.20 | 31.41 | 30.76 | 31.32 | 1,303,716 | +0.25(+0.79%) |
Oct 19, 2011 | 31.23 | 31.68 | 31.03 | 31.07 | 1,109,359 | -0.29(-0.94%) |
Oct 18, 2011 | 31.16 | 31.60 | 30.66 | 31.37 | 1,024,733 | +0.24(+0.77%) |
Oct 17, 2011 | 31.49 | 31.74 | 31.04 | 31.13 | 1,105,394 | -0.65(-2.06%) |
Oct 14, 2011 | 31.97 | 31.97 | 31.48 | 31.78 | 917,489 | +0.10(+0.32%) |
Oct 13, 2011 | 31.26 | 31.79 | 31.18 | 31.68 | 1,333,057 | +0.49(+1.57%) |
Oct 12, 2011 | 31.78 | 31.78 | 31.16 | 31.19 | 1,721,858 | -0.25(-0.78%) |
Oct 11, 2011 | 31.27 | 31.77 | 31.27 | 31.44 | 597,295 | -0.05(-0.15%) |
Oct 10, 2011 | 31.17 | 31.61 | 31.12 | 31.48 | 775,922 | +0.74(+2.42%) |
Oct 07, 2011 | 31.25 | 31.25 | 30.67 | 30.74 | 1,615,260 | -0.62(-1.99%) |
Oct 06, 2011 | 30.87 | 31.41 | 30.47 | 31.36 | 1,796,707 | +0.72(+2.33%) |
Oct 05, 2011 | 29.95 | 30.74 | 29.59 | 30.65 | 1,950,371 | +0.88(+2.95%) |
Oct 04, 2011 | 28.75 | 29.83 | 28.64 | 29.77 | 3,111,150 | +0.65(+2.24%) |
Oct 03, 2011 | 30.17 | 30.53 | 29.08 | 29.11 | 2,207,061 | -1.38(-4.53%) |
Sep 30, 2011 | 30.43 | 30.98 | 30.29 | 30.50 | 2,923,073 | -0.25(-0.81%) |
Sep 29, 2011 | 31.37 | 31.37 | 29.99 | 30.74 | 1,206,430 | +0.02(+0.07%) |
Sep 28, 2011 | 31.72 | 31.83 | 30.71 | 30.72 | 1,662,354 | -0.86(-2.72%) |
Sep 27, 2011 | 31.85 | 32.01 | 31.43 | 31.58 | 3,015,305 | +0.46(+1.49%) |
Sep 26, 2011 | 31.15 | 31.30 | 30.43 | 31.12 | 3,780,713 | +0.15(+0.49%) |
Sep 23, 2011 | 30.53 | 31.09 | 30.52 | 30.97 | 2,948,452 | +0.22(+0.71%) |
Sep 22, 2011 | 30.71 | 31.15 | 30.28 | 30.75 | 4,089,989 | -0.85(-2.70%) |
Sep 21, 2011 | 32.22 | 32.48 | 31.59 | 31.60 | 1,750,819 | -0.57(-1.76%) |
Sep 20, 2011 | 31.89 | 32.52 | 31.85 | 32.17 | 3,145,106 | +0.27(+0.84%) |
Sep 19, 2011 | 31.59 | 32.15 | 31.37 | 31.90 | 3,021,773 | -0.09(-0.30%) |
Sep 16, 2011 | 31.88 | 32.20 | 31.73 | 31.99 | 1,830,369 | +0.03(+0.08%) |
Sep 15, 2011 | 32.04 | 32.04 | 31.47 | 31.97 | 2,124,061 | +0.34(+1.07%) |
Sep 14, 2011 | 31.61 | 32.01 | 31.02 | 31.63 | 3,146,339 | +0.31(+0.99%) |
Sep 13, 2011 | 30.87 | 31.43 | 30.85 | 31.32 | 2,959,505 | +0.40(+1.30%) |
Sep 12, 2011 | 30.21 | 30.91 | 30.21 | 30.91 | 2,041,208 | +0.24(+0.77%) |
Sep 09, 2011 | 31.30 | 31.41 | 30.51 | 30.68 | 2,523,261 | -0.94(-2.98%) |
Sep 08, 2011 | 31.58 | 32.00 | 31.31 | 31.62 | 1,380,420 | -0.05(-0.17%) |
Sep 07, 2011 | 31.12 | 31.68 | 31.05 | 31.67 | 1,872,290 | +0.90(+2.93%) |
Sep 06, 2011 | 29.57 | 30.82 | 29.57 | 30.77 | 1,647,156 | +0.44(+1.44%) |
Sep 02, 2011 | 30.56 | 31.09 | 30.22 | 30.33 | 1,895,128 | -0.62(-2.01%) |
Sep 01, 2011 | 31.37 | 31.74 | 30.85 | 30.95 | 1,113,494 | -0.48(-1.52%) |
Aug 31, 2011 | 31.68 | 31.93 | 31.15 | 31.43 | 1,256,619 | +0.02(+0.06%) |
Aug 30, 2011 | 30.77 | 31.58 | 30.77 | 31.41 | 921,337 | +0.32(+1.02%) |
Aug 29, 2011 | 30.47 | 31.10 | 30.36 | 31.09 | 1,491,184 | +1.00(+3.33%) |
Aug 26, 2011 | 29.15 | 30.16 | 28.78 | 30.09 | 1,910,403 | +0.66(+2.24%) |
Aug 25, 2011 | 29.94 | 30.23 | 29.36 | 29.43 | 2,029,652 | -0.69(-2.30%) |
Aug 24, 2011 | 29.70 | 30.12 | 29.40 | 30.12 | 1,866,566 | +0.20(+0.68%) |
Aug 23, 2011 | 28.90 | 29.95 | 28.65 | 29.92 | 2,123,531 | +1.14(+3.95%) |
Aug 22, 2011 | 29.70 | 29.70 | 28.65 | 28.78 | 1,715,555 | -0.13(-0.44%) |
Aug 19, 2011 | 28.49 | 29.33 | 28.49 | 28.91 | 2,015,905 | +0.04(+0.14%) |
Aug 18, 2011 | 29.42 | 29.55 | 28.63 | 28.87 | 2,626,996 | -1.42(-4.70%) |
Aug 17, 2011 | 30.46 | 30.85 | 29.94 | 30.30 | 2,844,187 | -0.16(-0.54%) |
Aug 16, 2011 | 30.06 | 30.66 | 30.06 | 30.46 | 3,357,352 | -0.13(-0.43%) |
Aug 15, 2011 | 29.74 | 30.61 | 29.74 | 30.59 | 2,292,213 | +0.94(+3.18%) |
Aug 12, 2011 | 29.44 | 29.88 | 29.07 | 29.65 | 1,687,706 | +0.63(+2.17%) |
Aug 11, 2011 | 27.81 | 29.37 | 27.81 | 29.02 | 3,919,452 | +1.10(+3.93%) |
Aug 10, 2011 | 28.59 | 28.96 | 27.88 | 27.92 | 5,179,583 | -1.42(-4.85%) |
Aug 09, 2011 | 28.97 | 29.40 | 27.43 | 29.34 | 8,172,282 | +1.65(+5.96%) |
Aug 08, 2011 | 28.55 | 29.04 | 27.45 | 27.69 | 8,139,370 | -1.82(-6.18%) |
Aug 05, 2011 | 29.95 | 30.23 | 28.63 | 29.52 | 6,684,529 | -0.32(-1.06%) |
Aug 04, 2011 | 31.70 | 31.70 | 29.81 | 29.83 | 8,109,243 | -2.55(-7.88%) |
Aug 03, 2011 | 32.32 | 32.55 | 31.26 | 32.38 | 7,058,791 | -0.03(-0.09%) |
Aug 02, 2011 | 33.23 | 33.65 | 32.38 | 32.41 | 4,994,472 | -1.03(-3.09%) |