Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.21 | 31.27 | 30.46 | 30.47 | 11,615,403 | -1.16(-3.67%) |
Oct 28, 2011 | 31.65 | 31.75 | 31.21 | 31.64 | 9,703,964 | -0.06(-0.19%) |
Oct 27, 2011 | 31.27 | 31.98 | 31.13 | 31.70 | 12,901,144 | +1.07(+3.51%) |
Oct 26, 2011 | 30.47 | 30.74 | 29.78 | 30.62 | 11,912,026 | +0.47(+1.56%) |
Oct 25, 2011 | 30.75 | 30.88 | 30.06 | 30.15 | 8,940,753 | -0.75(-2.43%) |
Oct 24, 2011 | 30.79 | 31.20 | 30.60 | 30.90 | 10,115,880 | +0.18(+0.60%) |
Oct 21, 2011 | 29.86 | 30.72 | 29.78 | 30.72 | 15,689,838 | +1.15(+3.90%) |
Oct 20, 2011 | 29.57 | 29.81 | 29.05 | 29.56 | 8,377,513 | +0.20(+0.68%) |
Oct 19, 2011 | 29.60 | 30.01 | 29.24 | 29.36 | 8,560,449 | -0.29(-0.97%) |
Oct 18, 2011 | 29.23 | 29.88 | 28.95 | 29.65 | 12,568,313 | +0.48(+1.65%) |
Oct 17, 2011 | 29.56 | 29.90 | 28.99 | 29.17 | 11,431,901 | -0.94(-3.13%) |
Oct 14, 2011 | 29.72 | 30.17 | 29.63 | 30.12 | 12,241,467 | +0.80(+2.74%) |
Oct 13, 2011 | 29.17 | 29.47 | 29.06 | 29.31 | 7,826,588 | -0.18(-0.62%) |
Oct 12, 2011 | 28.80 | 30.08 | 28.61 | 29.50 | 19,874,088 | +1.00(+3.53%) |
Oct 11, 2011 | 28.93 | 29.08 | 28.16 | 28.49 | 14,755,132 | -0.34(-1.18%) |
Oct 10, 2011 | 28.27 | 28.91 | 28.22 | 28.83 | 9,027,549 | +1.14(+4.10%) |
Oct 07, 2011 | 28.13 | 28.28 | 27.62 | 27.70 | 13,815,466 | -0.29(-1.03%) |
Oct 06, 2011 | 27.67 | 28.00 | 27.66 | 27.98 | 14,489,975 | +0.45(+1.65%) |
Oct 05, 2011 | 26.52 | 27.56 | 26.48 | 27.53 | 20,400,984 | +1.44(+5.53%) |
Oct 04, 2011 | 25.10 | 26.18 | 24.63 | 26.09 | 21,690,402 | +0.75(+2.97%) |
Oct 03, 2011 | 26.18 | 26.50 | 25.33 | 25.34 | 15,893,333 | -1.01(-3.85%) |
Sep 30, 2011 | 26.35 | 26.83 | 26.20 | 26.35 | 17,326,182 | -0.43(-1.60%) |
Sep 29, 2011 | 27.21 | 27.54 | 26.41 | 26.78 | 13,866,587 | +0.15(+0.56%) |
Sep 28, 2011 | 27.32 | 27.45 | 26.54 | 26.63 | 13,065,598 | -0.59(-2.18%) |
Sep 27, 2011 | 27.07 | 27.70 | 26.73 | 27.22 | 17,997,528 | +0.75(+2.84%) |
Sep 26, 2011 | 26.26 | 26.51 | 25.93 | 26.47 | 16,253,996 | +0.41(+1.58%) |
Sep 23, 2011 | 25.74 | 26.12 | 25.38 | 26.06 | 23,973,320 | +0.24(+0.95%) |
Sep 22, 2011 | 26.68 | 27.00 | 25.49 | 25.82 | 30,032,440 | -1.51(-5.53%) |
Sep 21, 2011 | 28.25 | 28.41 | 27.29 | 27.33 | 14,443,158 | -0.90(-3.19%) |
Sep 20, 2011 | 28.53 | 28.73 | 28.16 | 28.23 | 11,580,655 | -0.17(-0.62%) |
Sep 19, 2011 | 28.29 | 28.52 | 28.01 | 28.40 | 11,422,723 | -0.35(-1.22%) |
Sep 16, 2011 | 28.95 | 29.09 | 28.51 | 28.75 | 19,063,948 | -0.03(-0.09%) |
Sep 15, 2011 | 28.46 | 28.82 | 28.33 | 28.78 | 9,691,233 | +0.57(+2.01%) |
Sep 14, 2011 | 27.67 | 28.60 | 27.28 | 28.21 | 14,395,637 | +0.73(+2.67%) |
Sep 13, 2011 | 27.40 | 27.62 | 27.10 | 27.48 | 11,208,100 | +0.14(+0.51%) |
Sep 12, 2011 | 26.81 | 27.35 | 26.66 | 27.34 | 11,949,544 | +0.22(+0.81%) |
Sep 09, 2011 | 27.64 | 27.71 | 26.85 | 27.12 | 20,041,276 | -0.79(-2.85%) |
Sep 08, 2011 | 28.32 | 28.53 | 27.88 | 27.91 | 12,216,555 | -0.59(-2.08%) |
Sep 07, 2011 | 28.09 | 28.55 | 27.94 | 28.51 | 13,117,675 | +0.76(+2.74%) |
Sep 06, 2011 | 27.49 | 27.90 | 27.37 | 27.75 | 14,689,370 | -0.61(-2.16%) |
Sep 02, 2011 | 28.69 | 28.87 | 28.32 | 28.36 | 10,468,233 | -0.80(-2.76%) |
Sep 01, 2011 | 29.78 | 29.99 | 29.13 | 29.16 | 11,688,760 | -0.59(-2.00%) |
Aug 31, 2011 | 29.57 | 29.98 | 29.48 | 29.76 | 14,054,140 | +0.42(+1.43%) |
Aug 30, 2011 | 28.94 | 29.59 | 28.67 | 29.34 | 16,093,155 | +0.37(+1.27%) |
Aug 29, 2011 | 28.59 | 28.98 | 28.49 | 28.97 | 9,611,718 | +0.66(+2.35%) |
Aug 26, 2011 | 28.06 | 28.52 | 27.40 | 28.31 | 12,873,666 | +0.34(+1.22%) |
Aug 25, 2011 | 28.42 | 28.68 | 27.85 | 27.97 | 12,360,566 | -0.44(-1.54%) |
Aug 24, 2011 | 27.97 | 28.46 | 27.72 | 28.40 | 14,417,032 | +0.35(+1.25%) |
Aug 23, 2011 | 28.02 | 28.05 | 27.37 | 28.05 | 34,815,396 | +0.08(+0.28%) |
Aug 22, 2011 | 28.32 | 28.53 | 27.90 | 27.97 | 17,170,882 | +0.15(+0.53%) |
Aug 19, 2011 | 27.91 | 28.81 | 27.80 | 27.83 | 21,755,094 | -0.61(-2.15%) |
Aug 18, 2011 | 28.37 | 28.56 | 28.11 | 28.44 | 27,168,390 | -0.72(-2.46%) |
Aug 17, 2011 | 29.36 | 29.49 | 28.69 | 29.15 | 14,583,349 | -0.04(-0.15%) |
Aug 16, 2011 | 28.94 | 29.42 | 28.61 | 29.20 | 21,241,868 | -0.20(-0.68%) |
Aug 15, 2011 | 29.21 | 29.53 | 28.91 | 29.40 | 20,426,596 | +0.49(+1.69%) |
Aug 12, 2011 | 28.62 | 29.32 | 28.34 | 28.91 | 27,959,436 | +0.85(+3.02%) |
Aug 11, 2011 | 27.81 | 28.90 | 27.79 | 28.06 | 41,651,476 | +0.51(+1.84%) |
Aug 10, 2011 | 27.82 | 28.19 | 25.86 | 27.56 | 99,640,688 | -2.76(-9.11%) |
Aug 09, 2011 | 29.76 | 30.36 | 28.23 | 30.32 | 36,438,264 | +1.46(+5.06%) |
Aug 08, 2011 | 29.76 | 30.20 | 28.86 | 28.86 | 29,670,376 | -1.88(-6.11%) |
Aug 05, 2011 | 31.27 | 31.41 | 30.05 | 30.74 | 26,079,560 | -0.15(-0.48%) |
Aug 04, 2011 | 32.19 | 32.23 | 30.81 | 30.88 | 22,169,528 | -1.82(-5.56%) |
Aug 03, 2011 | 32.27 | 32.76 | 31.86 | 32.70 | 13,511,431 | +0.40(+1.24%) |
Aug 02, 2011 | 33.25 | 33.58 | 32.26 | 32.30 | 15,625,389 | -1.28(-3.82%) |