Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.21 | 30.29 | 29.54 | 29.54 | 3,298,785 | -1.13(-3.69%) |
Oct 28, 2011 | 30.86 | 30.86 | 30.38 | 30.67 | 2,400,031 | -0.29(-0.94%) |
Oct 27, 2011 | 30.28 | 31.17 | 30.09 | 30.96 | 4,099,265 | +1.88(+6.45%) |
Oct 26, 2011 | 29.13 | 29.38 | 28.58 | 29.09 | 3,491,009 | +0.34(+1.19%) |
Oct 25, 2011 | 29.39 | 29.39 | 28.70 | 28.74 | 3,049,414 | -0.90(-3.03%) |
Oct 24, 2011 | 29.13 | 29.93 | 29.10 | 29.64 | 3,631,508 | +0.45(+1.55%) |
Oct 21, 2011 | 28.55 | 29.19 | 28.46 | 29.19 | 4,962,345 | +1.01(+3.57%) |
Oct 20, 2011 | 27.67 | 28.34 | 27.33 | 28.18 | 3,254,218 | +0.50(+1.79%) |
Oct 19, 2011 | 28.51 | 28.98 | 27.58 | 27.69 | 5,088,067 | -0.62(-2.19%) |
Oct 18, 2011 | 27.50 | 28.51 | 27.33 | 28.31 | 7,076,121 | +1.19(+4.39%) |
Oct 17, 2011 | 26.88 | 27.33 | 26.76 | 27.12 | 4,541,580 | +0.16(+0.60%) |
Oct 14, 2011 | 27.27 | 27.33 | 26.56 | 26.96 | 3,700,028 | +0.06(+0.22%) |
Oct 13, 2011 | 27.53 | 27.61 | 26.61 | 26.90 | 3,877,298 | -0.86(-3.10%) |
Oct 12, 2011 | 27.44 | 28.18 | 27.28 | 27.76 | 2,916,657 | +0.53(+1.93%) |
Oct 11, 2011 | 27.09 | 27.39 | 26.67 | 27.23 | 2,818,265 | -0.09(-0.35%) |
Oct 10, 2011 | 26.70 | 27.34 | 26.56 | 27.33 | 2,759,706 | +1.29(+4.96%) |
Oct 07, 2011 | 27.05 | 27.24 | 25.94 | 26.04 | 4,130,910 | -0.76(-2.83%) |
Oct 06, 2011 | 26.69 | 26.86 | 25.97 | 26.79 | 2,940,138 | +0.25(+0.93%) |
Oct 05, 2011 | 26.01 | 26.69 | 25.81 | 26.55 | 4,167,509 | +0.26(+0.97%) |
Oct 04, 2011 | 24.41 | 26.31 | 24.23 | 26.29 | 5,606,640 | +1.47(+5.91%) |
Oct 03, 2011 | 25.21 | 25.67 | 24.71 | 24.82 | 4,316,354 | -0.71(-2.77%) |
Sep 30, 2011 | 25.82 | 26.08 | 25.53 | 25.53 | 3,313,409 | -0.75(-2.86%) |
Sep 29, 2011 | 25.96 | 26.29 | 25.56 | 26.28 | 3,688,097 | +0.89(+3.51%) |
Sep 28, 2011 | 26.04 | 26.18 | 25.39 | 25.39 | 3,550,553 | -0.59(-2.28%) |
Sep 27, 2011 | 26.22 | 26.78 | 25.79 | 25.98 | 3,479,230 | +0.39(+1.51%) |
Sep 26, 2011 | 25.28 | 25.63 | 24.82 | 25.60 | 2,855,955 | +0.58(+2.30%) |
Sep 23, 2011 | 24.79 | 25.51 | 24.55 | 25.02 | 3,140,544 | +0.18(+0.73%) |
Sep 22, 2011 | 24.78 | 25.05 | 24.46 | 24.84 | 5,634,833 | -0.58(-2.30%) |
Sep 21, 2011 | 26.13 | 26.25 | 25.42 | 25.42 | 4,317,570 | -0.59(-2.27%) |
Sep 20, 2011 | 26.13 | 26.36 | 26.01 | 26.01 | 2,409,433 | -0.02(-0.08%) |
Sep 19, 2011 | 26.60 | 26.66 | 25.80 | 26.04 | 2,876,207 | -0.97(-3.59%) |
Sep 16, 2011 | 27.19 | 27.39 | 26.67 | 27.01 | 3,883,527 | -0.14(-0.51%) |
Sep 15, 2011 | 26.97 | 27.25 | 26.64 | 27.15 | 3,246,862 | +0.46(+1.72%) |
Sep 14, 2011 | 26.31 | 27.01 | 25.77 | 26.69 | 2,574,337 | +0.59(+2.27%) |
Sep 13, 2011 | 26.32 | 26.63 | 25.89 | 26.09 | 2,793,231 | -0.12(-0.47%) |
Sep 12, 2011 | 25.57 | 26.25 | 25.31 | 26.22 | 3,047,597 | +0.30(+1.15%) |
Sep 09, 2011 | 26.28 | 26.66 | 25.74 | 25.92 | 3,412,312 | -0.67(-2.53%) |
Sep 08, 2011 | 27.01 | 27.22 | 26.52 | 26.59 | 2,678,893 | -0.72(-2.62%) |
Sep 07, 2011 | 26.47 | 27.31 | 26.39 | 27.31 | 2,065,634 | +1.23(+4.70%) |
Sep 06, 2011 | 25.54 | 26.13 | 25.43 | 26.08 | 3,538,475 | -0.38(-1.42%) |
Sep 02, 2011 | 26.95 | 27.04 | 26.41 | 26.46 | 2,539,842 | -1.08(-3.92%) |
Sep 01, 2011 | 27.93 | 28.14 | 27.52 | 27.54 | 4,338,079 | -0.29(-1.04%) |
Aug 31, 2011 | 28.08 | 28.25 | 27.59 | 27.82 | 5,294,136 | -0.11(-0.39%) |
Aug 30, 2011 | 27.86 | 28.11 | 27.50 | 27.93 | 2,405,461 | -0.18(-0.64%) |
Aug 29, 2011 | 27.33 | 28.12 | 27.26 | 28.11 | 8,038,206 | +1.15(+4.27%) |
Aug 26, 2011 | 26.72 | 27.28 | 26.21 | 26.96 | 4,607,945 | +0.04(+0.13%) |
Aug 25, 2011 | 27.56 | 28.00 | 26.54 | 26.93 | 7,331,301 | -0.21(-0.77%) |
Aug 24, 2011 | 26.07 | 27.16 | 25.98 | 27.14 | 2,729,500 | +0.91(+3.48%) |
Aug 23, 2011 | 25.46 | 26.45 | 25.25 | 26.22 | 4,805,899 | +0.80(+3.16%) |
Aug 22, 2011 | 25.71 | 25.83 | 25.33 | 25.42 | 3,848,636 | +0.23(+0.92%) |
Aug 19, 2011 | 25.30 | 26.03 | 25.13 | 25.19 | 3,585,250 | -0.41(-1.60%) |
Aug 18, 2011 | 26.21 | 26.25 | 25.42 | 25.60 | 4,617,689 | -1.38(-5.11%) |
Aug 17, 2011 | 27.16 | 27.25 | 26.77 | 26.98 | 2,311,337 | +0.02(+0.08%) |
Aug 16, 2011 | 26.97 | 27.32 | 26.67 | 26.96 | 3,246,047 | -0.30(-1.09%) |
Aug 15, 2011 | 26.81 | 27.26 | 26.81 | 27.25 | 3,790,471 | +0.67(+2.51%) |
Aug 12, 2011 | 27.19 | 27.60 | 26.43 | 26.59 | 4,857,650 | -0.33(-1.21%) |
Aug 11, 2011 | 25.96 | 27.15 | 25.86 | 26.91 | 10,302,013 | +0.75(+2.85%) |
Aug 10, 2011 | 27.62 | 27.62 | 26.04 | 26.17 | 9,437,881 | -2.11(-7.45%) |
Aug 09, 2011 | 27.87 | 28.32 | 26.80 | 28.27 | 8,203,326 | +1.01(+3.69%) |
Aug 08, 2011 | 29.46 | 29.85 | 27.17 | 27.27 | 7,752,949 | -2.64(-8.84%) |
Aug 05, 2011 | 30.16 | 30.30 | 29.29 | 29.91 | 4,996,709 | +0.16(+0.54%) |
Aug 04, 2011 | 31.10 | 31.16 | 29.71 | 29.75 | 4,539,877 | -1.64(-5.24%) |
Aug 03, 2011 | 31.17 | 31.50 | 30.81 | 31.40 | 1,848,777 | +0.22(+0.72%) |
Aug 02, 2011 | 32.13 | 32.24 | 31.14 | 31.17 | 2,424,647 | -1.26(-3.89%) |