Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.38 | 32.54 | 30.77 | 30.77 | 6,124,723 | -4.00(-11.52%) |
Oct 28, 2011 | 34.57 | 35.43 | 34.32 | 34.77 | 4,800,396 | -0.38(-1.08%) |
Oct 27, 2011 | 34.67 | 35.63 | 33.42 | 35.15 | 13,705,407 | +5.35(+17.95%) |
Oct 26, 2011 | 30.46 | 30.55 | 28.76 | 29.80 | 4,386,717 | +0.50(+1.70%) |
Oct 25, 2011 | 29.87 | 29.89 | 28.70 | 29.31 | 5,005,214 | -0.13(-0.43%) |
Oct 24, 2011 | 28.58 | 29.52 | 28.58 | 29.43 | 3,658,137 | +0.66(+2.30%) |
Oct 21, 2011 | 27.98 | 28.82 | 27.95 | 28.77 | 3,672,657 | +1.69(+6.23%) |
Oct 20, 2011 | 26.94 | 27.23 | 26.18 | 27.08 | 5,362,472 | -0.54(-1.96%) |
Oct 19, 2011 | 28.25 | 28.53 | 27.40 | 27.63 | 4,798,965 | -0.54(-1.93%) |
Oct 18, 2011 | 26.91 | 28.50 | 26.39 | 28.17 | 7,273,619 | +1.40(+5.25%) |
Oct 17, 2011 | 27.40 | 27.43 | 26.60 | 26.76 | 3,287,504 | -1.65(-5.81%) |
Oct 14, 2011 | 28.66 | 28.96 | 27.94 | 28.41 | 4,381,139 | -0.20(-0.70%) |
Oct 13, 2011 | 29.07 | 29.08 | 27.80 | 28.61 | 6,791,426 | -1.41(-4.70%) |
Oct 12, 2011 | 29.87 | 30.50 | 29.68 | 30.03 | 5,175,057 | +1.65(+5.81%) |
Oct 11, 2011 | 27.56 | 28.47 | 27.49 | 28.38 | 3,912,148 | +0.36(+1.27%) |
Oct 10, 2011 | 27.14 | 28.06 | 27.10 | 28.02 | 5,092,574 | +1.90(+7.28%) |
Oct 07, 2011 | 27.46 | 27.54 | 25.88 | 26.12 | 6,033,195 | -1.37(-5.00%) |
Oct 06, 2011 | 27.21 | 27.54 | 27.02 | 27.49 | 6,648,503 | +0.80(+2.98%) |
Oct 05, 2011 | 25.81 | 26.71 | 25.43 | 26.70 | 6,993,047 | +1.10(+4.30%) |
Oct 04, 2011 | 23.73 | 25.89 | 23.22 | 25.60 | 7,671,654 | +1.20(+4.93%) |
Oct 03, 2011 | 25.54 | 26.13 | 24.32 | 24.39 | 6,742,418 | -1.32(-5.14%) |
Sep 30, 2011 | 26.13 | 26.67 | 25.65 | 25.72 | 7,400,706 | -2.56(-9.04%) |
Sep 29, 2011 | 28.53 | 29.05 | 27.20 | 28.27 | 10,127,776 | +1.74(+6.55%) |
Sep 28, 2011 | 27.92 | 28.31 | 26.46 | 26.53 | 6,882,240 | -1.14(-4.13%) |
Sep 27, 2011 | 28.10 | 28.87 | 27.48 | 27.68 | 12,189,445 | +1.56(+5.97%) |
Sep 26, 2011 | 24.97 | 26.20 | 23.92 | 26.12 | 10,984,005 | +2.83(+12.16%) |
Sep 23, 2011 | 21.82 | 23.41 | 21.72 | 23.29 | 9,420,836 | +1.30(+5.91%) |
Sep 22, 2011 | 22.50 | 22.68 | 21.47 | 21.99 | 8,181,198 | -1.24(-5.34%) |
Sep 21, 2011 | 24.67 | 24.77 | 23.23 | 23.23 | 4,483,529 | -1.29(-5.27%) |
Sep 20, 2011 | 24.40 | 24.91 | 24.03 | 24.52 | 4,310,332 | -0.17(-0.69%) |
Sep 19, 2011 | 24.52 | 24.91 | 24.03 | 24.69 | 3,992,062 | -1.18(-4.57%) |
Sep 16, 2011 | 27.23 | 27.28 | 25.60 | 25.87 | 8,537,856 | -0.39(-1.47%) |
Sep 15, 2011 | 26.63 | 26.68 | 25.30 | 26.26 | 11,606,210 | +1.86(+7.61%) |
Sep 14, 2011 | 23.67 | 24.87 | 22.94 | 24.40 | 8,084,929 | +0.65(+2.72%) |
Sep 13, 2011 | 23.32 | 24.11 | 23.09 | 23.75 | 7,631,796 | +1.52(+6.85%) |
Sep 12, 2011 | 21.69 | 22.38 | 21.23 | 22.23 | 9,809,983 | -0.91(-3.92%) |
Sep 09, 2011 | 24.15 | 24.34 | 23.05 | 23.14 | 10,505,760 | -2.21(-8.71%) |
Sep 08, 2011 | 25.75 | 26.26 | 25.23 | 25.35 | 4,150,443 | -0.74(-2.82%) |
Sep 07, 2011 | 25.19 | 26.24 | 25.09 | 26.08 | 4,716,220 | +1.13(+4.53%) |
Sep 06, 2011 | 24.28 | 25.11 | 24.16 | 24.95 | 7,386,700 | -2.00(-7.42%) |
Sep 02, 2011 | 27.64 | 27.80 | 26.81 | 26.95 | 4,637,516 | -1.73(-6.04%) |
Sep 01, 2011 | 29.48 | 29.90 | 28.63 | 28.68 | 3,748,226 | -1.39(-4.62%) |
Aug 31, 2011 | 30.16 | 30.53 | 29.86 | 30.07 | 2,863,337 | +0.58(+1.96%) |
Aug 30, 2011 | 29.44 | 29.74 | 29.00 | 29.49 | 2,493,945 | -0.60(-2.00%) |
Aug 29, 2011 | 29.37 | 30.09 | 29.36 | 30.09 | 3,009,810 | +1.73(+6.10%) |
Aug 26, 2011 | 28.23 | 28.96 | 27.82 | 28.36 | 3,492,171 | -0.55(-1.90%) |
Aug 25, 2011 | 30.03 | 30.44 | 28.64 | 28.91 | 4,451,771 | -0.50(-1.69%) |
Aug 24, 2011 | 28.68 | 29.45 | 28.58 | 29.41 | 2,469,564 | +0.30(+1.05%) |
Aug 23, 2011 | 28.47 | 29.32 | 28.05 | 29.10 | 3,244,558 | +0.92(+3.27%) |
Aug 22, 2011 | 29.38 | 29.42 | 28.10 | 28.18 | 3,227,279 | -0.38(-1.33%) |
Aug 19, 2011 | 28.82 | 29.70 | 28.47 | 28.56 | 4,472,185 | -1.08(-3.66%) |
Aug 18, 2011 | 30.37 | 30.37 | 29.25 | 29.65 | 3,787,294 | -2.23(-6.99%) |
Aug 17, 2011 | 32.22 | 32.81 | 31.64 | 31.88 | 2,504,165 | -0.34(-1.06%) |
Aug 16, 2011 | 32.49 | 33.42 | 31.85 | 32.22 | 4,201,999 | -1.40(-4.16%) |
Aug 15, 2011 | 33.06 | 33.76 | 32.98 | 33.62 | 2,669,292 | +1.94(+6.12%) |
Aug 12, 2011 | 32.26 | 32.58 | 31.56 | 31.68 | 2,259,003 | +0.09(+0.28%) |
Aug 11, 2011 | 29.86 | 32.14 | 29.74 | 31.59 | 4,592,881 | +1.60(+5.33%) |
Aug 10, 2011 | 31.91 | 32.01 | 29.43 | 29.99 | 5,551,127 | -3.93(-11.59%) |
Aug 09, 2011 | 34.40 | 34.02 | 31.33 | 33.92 | 3,856,354 | +1.66(+5.16%) |
Aug 08, 2011 | 34.40 | 35.00 | 31.95 | 32.26 | 5,502,548 | -3.56(-9.94%) |
Aug 05, 2011 | 35.61 | 36.68 | 34.05 | 35.81 | 6,871,472 | +1.08(+3.10%) |
Aug 04, 2011 | 36.58 | 36.77 | 34.60 | 34.74 | 4,401,310 | -3.54(-9.26%) |
Aug 03, 2011 | 37.96 | 38.30 | 36.68 | 38.28 | 3,421,556 | +0.65(+1.72%) |
Aug 02, 2011 | 38.65 | 38.97 | 37.63 | 37.63 | 3,147,847 | -1.83(-4.63%) |