Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.19 | 31.63 | 31.08 | 31.08 | 4,370,298 | -0.33(-1.05%) |
Oct 28, 2011 | 31.53 | 31.76 | 30.95 | 31.42 | 5,648,210 | -0.15(-0.46%) |
Oct 27, 2011 | 31.52 | 31.85 | 31.18 | 31.56 | 6,098,750 | +0.78(+2.53%) |
Oct 26, 2011 | 31.01 | 31.26 | 30.13 | 30.78 | 5,968,158 | +0.12(+0.40%) |
Oct 25, 2011 | 30.85 | 31.29 | 30.55 | 30.66 | 4,135,032 | -0.37(-1.18%) |
Oct 24, 2011 | 31.18 | 31.23 | 30.85 | 31.03 | 5,376,060 | -0.16(-0.50%) |
Oct 21, 2011 | 30.79 | 31.28 | 30.67 | 31.18 | 7,466,639 | +0.92(+3.03%) |
Oct 20, 2011 | 30.02 | 30.44 | 29.73 | 30.27 | 6,576,073 | +0.31(+1.05%) |
Oct 19, 2011 | 30.35 | 30.46 | 29.77 | 29.95 | 5,669,126 | -0.38(-1.26%) |
Oct 18, 2011 | 29.71 | 30.66 | 29.36 | 30.34 | 6,179,654 | +0.67(+2.25%) |
Oct 17, 2011 | 30.05 | 30.17 | 29.59 | 29.67 | 6,659,376 | -0.59(-1.94%) |
Oct 14, 2011 | 30.59 | 30.67 | 29.93 | 30.25 | 8,307,810 | -0.27(-0.89%) |
Oct 13, 2011 | 29.46 | 30.74 | 29.42 | 30.53 | 11,445,710 | +0.92(+3.10%) |
Oct 12, 2011 | 30.15 | 30.65 | 29.58 | 29.61 | 9,692,840 | -0.37(-1.25%) |
Oct 11, 2011 | 29.34 | 30.03 | 29.32 | 29.98 | 6,687,528 | +0.57(+1.93%) |
Oct 10, 2011 | 28.78 | 29.57 | 28.74 | 29.42 | 6,718,273 | +0.96(+3.37%) |
Oct 07, 2011 | 28.50 | 28.79 | 28.33 | 28.46 | 8,984,071 | -0.05(-0.18%) |
Oct 06, 2011 | 27.92 | 28.53 | 27.89 | 28.51 | 12,436,396 | +0.70(+2.51%) |
Oct 05, 2011 | 28.75 | 29.01 | 27.63 | 27.81 | 24,513,336 | -0.76(-2.67%) |
Oct 04, 2011 | 27.51 | 28.64 | 27.25 | 28.57 | 12,780,532 | +0.57(+2.04%) |
Oct 03, 2011 | 28.65 | 28.93 | 27.98 | 28.00 | 11,084,694 | -0.54(-1.90%) |
Sep 30, 2011 | 28.09 | 29.60 | 28.03 | 28.55 | 15,806,567 | -0.09(-0.30%) |
Sep 29, 2011 | 30.88 | 30.92 | 27.96 | 28.63 | 20,685,266 | -1.75(-5.76%) |
Sep 28, 2011 | 30.90 | 31.52 | 30.32 | 30.38 | 7,022,523 | -0.46(-1.48%) |
Sep 27, 2011 | 30.99 | 31.63 | 30.68 | 30.84 | 7,083,030 | +0.44(+1.45%) |
Sep 26, 2011 | 30.07 | 30.49 | 29.40 | 30.40 | 7,426,306 | +0.54(+1.82%) |
Sep 23, 2011 | 29.46 | 30.11 | 29.09 | 29.86 | 7,029,624 | +0.40(+1.35%) |
Sep 22, 2011 | 29.51 | 29.92 | 29.08 | 29.46 | 11,079,750 | -0.91(-3.01%) |
Sep 21, 2011 | 31.66 | 31.72 | 30.34 | 30.37 | 8,663,479 | -1.15(-3.65%) |
Sep 20, 2011 | 31.74 | 32.19 | 31.26 | 31.52 | 5,929,195 | -0.13(-0.42%) |
Sep 19, 2011 | 30.72 | 31.78 | 30.53 | 31.66 | 7,262,175 | +0.53(+1.71%) |
Sep 16, 2011 | 31.38 | 31.38 | 30.78 | 31.12 | 7,843,096 | +0.12(+0.37%) |
Sep 15, 2011 | 31.11 | 31.23 | 30.83 | 31.01 | 4,888,375 | +0.20(+0.66%) |
Sep 14, 2011 | 30.38 | 31.24 | 30.03 | 30.81 | 5,377,367 | +0.62(+2.05%) |
Sep 13, 2011 | 30.12 | 30.35 | 29.94 | 30.19 | 5,705,658 | +0.10(+0.33%) |
Sep 12, 2011 | 29.39 | 30.11 | 29.20 | 30.09 | 7,129,226 | +0.31(+1.03%) |
Sep 09, 2011 | 30.46 | 30.46 | 29.48 | 29.78 | 8,413,903 | -1.06(-3.45%) |
Sep 08, 2011 | 30.94 | 31.24 | 30.70 | 30.85 | 4,568,921 | -0.24(-0.76%) |
Sep 07, 2011 | 30.70 | 31.08 | 30.38 | 31.08 | 5,633,910 | +0.73(+2.40%) |
Sep 06, 2011 | 29.67 | 30.41 | 29.47 | 30.35 | 6,254,757 | -0.08(-0.25%) |
Sep 02, 2011 | 30.57 | 30.86 | 30.16 | 30.43 | 6,801,687 | -0.69(-2.23%) |
Sep 01, 2011 | 31.40 | 31.43 | 30.86 | 31.12 | 6,239,363 | -0.30(-0.96%) |
Aug 31, 2011 | 31.46 | 31.67 | 31.15 | 31.42 | 5,856,037 | +0.20(+0.65%) |
Aug 30, 2011 | 31.12 | 31.43 | 30.93 | 31.22 | 5,853,528 | +0.01(+0.04%) |
Aug 29, 2011 | 30.95 | 31.21 | 30.87 | 31.21 | 5,291,051 | +0.71(+2.33%) |
Aug 26, 2011 | 29.75 | 30.65 | 29.42 | 30.50 | 7,334,667 | +0.61(+2.05%) |
Aug 25, 2011 | 30.67 | 30.93 | 29.67 | 29.89 | 8,513,135 | -0.77(-2.53%) |
Aug 24, 2011 | 29.81 | 30.68 | 29.70 | 30.66 | 9,682,976 | +0.82(+2.75%) |
Aug 23, 2011 | 29.00 | 29.84 | 28.83 | 29.84 | 8,510,978 | +0.97(+3.36%) |
Aug 22, 2011 | 29.00 | 29.55 | 28.81 | 28.87 | 9,170,633 | +0.31(+1.09%) |
Aug 19, 2011 | 28.02 | 29.17 | 27.92 | 28.56 | 11,196,146 | +0.28(+0.98%) |
Aug 18, 2011 | 29.00 | 29.12 | 27.99 | 28.28 | 8,712,487 | -1.39(-4.69%) |
Aug 17, 2011 | 29.58 | 29.85 | 29.31 | 29.67 | 5,362,832 | +0.18(+0.61%) |
Aug 16, 2011 | 29.67 | 29.81 | 29.31 | 29.49 | 7,881,963 | -0.33(-1.10%) |
Aug 15, 2011 | 29.97 | 30.03 | 29.52 | 29.82 | 7,252,133 | +0.15(+0.51%) |
Aug 12, 2011 | 30.19 | 30.23 | 29.43 | 29.67 | 10,494,720 | -0.06(-0.21%) |
Aug 11, 2011 | 28.09 | 30.14 | 28.09 | 29.74 | 13,247,128 | +1.84(+6.59%) |
Aug 10, 2011 | 28.85 | 28.86 | 27.81 | 27.90 | 18,531,736 | -1.20(-4.11%) |
Aug 09, 2011 | 28.77 | 29.14 | 27.48 | 29.09 | 18,824,196 | +1.46(+5.27%) |
Aug 08, 2011 | 28.77 | 29.12 | 27.61 | 27.64 | 14,657,637 | -1.67(-5.70%) |
Aug 05, 2011 | 29.20 | 29.57 | 28.38 | 29.31 | 12,297,835 | +0.19(+0.64%) |
Aug 04, 2011 | 29.20 | 29.49 | 28.97 | 29.12 | 10,970,706 | -0.38(-1.29%) |
Aug 03, 2011 | 29.34 | 29.53 | 28.86 | 29.51 | 10,281,036 | +0.04(+0.14%) |
Aug 02, 2011 | 30.27 | 30.38 | 29.45 | 29.46 | 7,102,903 | -0.97(-3.19%) |