Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.34 | 33.09 | 32.09 | 32.77 | 4,535,801 | -0.04(-0.12%) |
Oct 28, 2011 | 33.49 | 33.49 | 32.51 | 32.81 | 4,991,520 | -0.68(-2.02%) |
Oct 27, 2011 | 33.12 | 33.69 | 32.27 | 33.49 | 5,113,016 | +1.65(+5.17%) |
Oct 26, 2011 | 31.89 | 31.98 | 31.19 | 31.84 | 4,228,594 | +0.35(+1.12%) |
Oct 25, 2011 | 31.64 | 31.78 | 31.15 | 31.49 | 5,178,794 | -0.43(-1.35%) |
Oct 24, 2011 | 31.67 | 32.27 | 31.53 | 31.92 | 5,631,129 | +0.25(+0.79%) |
Oct 21, 2011 | 30.88 | 31.75 | 30.85 | 31.67 | 4,081,709 | +1.17(+3.85%) |
Oct 20, 2011 | 30.43 | 30.66 | 29.88 | 30.50 | 3,655,486 | +0.03(+0.09%) |
Oct 19, 2011 | 30.83 | 31.19 | 30.37 | 30.47 | 3,584,475 | -0.36(-1.18%) |
Oct 18, 2011 | 29.88 | 30.96 | 29.69 | 30.83 | 4,008,780 | +1.03(+3.47%) |
Oct 17, 2011 | 29.85 | 30.52 | 29.66 | 29.80 | 6,620,562 | -1.10(-3.56%) |
Oct 14, 2011 | 30.40 | 30.94 | 30.18 | 30.90 | 3,745,700 | +0.96(+3.19%) |
Oct 13, 2011 | 29.78 | 30.20 | 29.32 | 29.94 | 3,330,139 | -0.19(-0.63%) |
Oct 12, 2011 | 29.75 | 30.48 | 29.57 | 30.13 | 4,189,089 | +0.58(+1.97%) |
Oct 11, 2011 | 30.55 | 30.68 | 29.43 | 29.55 | 3,156,260 | -0.96(-3.13%) |
Oct 10, 2011 | 29.56 | 30.53 | 29.49 | 30.51 | 4,178,871 | +1.47(+5.06%) |
Oct 07, 2011 | 29.90 | 30.04 | 29.00 | 29.04 | 5,224,619 | -0.83(-2.77%) |
Oct 06, 2011 | 29.65 | 29.90 | 29.32 | 29.86 | 5,516,865 | +0.99(+3.42%) |
Oct 05, 2011 | 29.13 | 29.17 | 27.25 | 28.88 | 5,530,302 | -0.29(-1.00%) |
Oct 04, 2011 | 27.59 | 29.24 | 27.07 | 29.17 | 5,958,131 | +1.43(+5.15%) |
Oct 03, 2011 | 29.00 | 29.21 | 27.71 | 27.74 | 5,562,757 | -1.23(-4.26%) |
Sep 30, 2011 | 29.53 | 29.89 | 28.97 | 28.97 | 4,862,053 | -0.96(-3.21%) |
Sep 29, 2011 | 30.09 | 30.14 | 29.43 | 29.93 | 4,924,134 | +0.49(+1.65%) |
Sep 28, 2011 | 29.84 | 30.21 | 29.36 | 29.45 | 6,413,084 | -0.39(-1.31%) |
Sep 27, 2011 | 30.37 | 30.41 | 29.66 | 29.84 | 4,915,107 | +0.04(+0.15%) |
Sep 26, 2011 | 30.02 | 30.06 | 29.12 | 29.79 | 5,093,921 | +0.12(+0.40%) |
Sep 23, 2011 | 28.61 | 29.76 | 28.52 | 29.67 | 7,892,918 | +1.01(+3.51%) |
Sep 22, 2011 | 28.37 | 28.98 | 28.14 | 28.67 | 8,302,101 | -0.56(-1.91%) |
Sep 21, 2011 | 31.10 | 31.27 | 29.09 | 29.23 | 8,543,188 | -1.87(-6.00%) |
Sep 20, 2011 | 31.82 | 31.88 | 31.08 | 31.09 | 5,262,868 | -0.59(-1.85%) |
Sep 19, 2011 | 31.73 | 32.03 | 31.45 | 31.68 | 4,491,910 | -0.60(-1.87%) |
Sep 16, 2011 | 32.47 | 32.84 | 32.04 | 32.28 | 7,734,105 | -0.29(-0.88%) |
Sep 15, 2011 | 33.02 | 33.09 | 32.30 | 32.57 | 5,599,940 | -0.08(-0.24%) |
Sep 14, 2011 | 33.32 | 33.36 | 32.34 | 32.65 | 5,754,823 | -0.57(-1.71%) |
Sep 13, 2011 | 33.45 | 33.54 | 33.00 | 33.21 | 4,509,569 | -0.14(-0.42%) |
Sep 12, 2011 | 32.66 | 33.36 | 32.56 | 33.35 | 3,914,740 | +0.14(+0.42%) |
Sep 09, 2011 | 33.83 | 34.11 | 33.04 | 33.21 | 4,543,170 | -1.03(-3.02%) |
Sep 08, 2011 | 33.95 | 34.47 | 33.71 | 34.25 | 3,784,477 | +0.16(+0.46%) |
Sep 07, 2011 | 33.55 | 34.11 | 32.90 | 34.09 | 3,329,560 | +1.09(+3.30%) |
Sep 06, 2011 | 32.45 | 33.27 | 32.13 | 33.00 | 3,793,254 | -0.16(-0.47%) |
Sep 02, 2011 | 33.05 | 33.66 | 32.84 | 33.16 | 3,936,567 | -0.46(-1.35%) |
Sep 01, 2011 | 33.89 | 34.15 | 33.48 | 33.61 | 3,999,533 | -0.36(-1.06%) |
Aug 31, 2011 | 33.81 | 34.12 | 33.49 | 33.97 | 4,570,464 | +0.38(+1.14%) |
Aug 30, 2011 | 33.57 | 33.78 | 32.83 | 33.59 | 4,011,968 | +0.18(+0.55%) |
Aug 29, 2011 | 33.02 | 33.45 | 32.84 | 33.41 | 2,953,309 | +0.84(+2.57%) |
Aug 26, 2011 | 31.88 | 32.65 | 31.16 | 32.57 | 3,969,740 | +0.40(+1.24%) |
Aug 25, 2011 | 32.99 | 33.32 | 31.79 | 32.17 | 4,879,678 | -0.61(-1.86%) |
Aug 24, 2011 | 32.07 | 32.79 | 31.90 | 32.78 | 3,715,504 | +0.62(+1.93%) |
Aug 23, 2011 | 31.41 | 32.17 | 31.18 | 32.16 | 4,129,380 | +0.76(+2.42%) |
Aug 22, 2011 | 32.01 | 32.03 | 30.99 | 31.40 | 5,036,178 | +0.03(+0.09%) |
Aug 19, 2011 | 31.42 | 32.34 | 31.28 | 31.37 | 5,937,938 | -0.58(-1.82%) |
Aug 18, 2011 | 32.87 | 32.87 | 31.59 | 31.95 | 9,699,631 | -1.68(-4.99%) |
Aug 17, 2011 | 34.07 | 34.24 | 33.40 | 33.63 | 4,095,178 | -0.29(-0.85%) |
Aug 16, 2011 | 33.49 | 34.05 | 33.33 | 33.92 | 7,825,930 | +0.17(+0.49%) |
Aug 15, 2011 | 33.03 | 33.87 | 32.90 | 33.75 | 7,407,159 | +0.96(+2.93%) |
Aug 12, 2011 | 32.90 | 33.54 | 32.50 | 32.79 | 6,016,659 | +0.14(+0.44%) |
Aug 11, 2011 | 31.16 | 33.26 | 30.98 | 32.65 | 8,195,736 | +1.54(+4.96%) |
Aug 10, 2011 | 31.12 | 32.59 | 30.70 | 31.10 | 11,068,529 | -0.70(-2.20%) |
Aug 09, 2011 | 30.20 | 31.82 | 28.88 | 31.80 | 11,024,538 | +2.95(+10.24%) |
Aug 08, 2011 | 30.20 | 30.48 | 28.84 | 28.85 | 8,718,575 | -2.06(-6.67%) |
Aug 05, 2011 | 32.19 | 32.22 | 30.63 | 30.91 | 11,306,469 | -0.86(-2.69%) |
Aug 04, 2011 | 32.74 | 33.04 | 31.73 | 31.76 | 9,146,560 | -1.40(-4.24%) |
Aug 03, 2011 | 33.29 | 33.36 | 32.55 | 33.17 | 8,785,897 | -0.16(-0.47%) |
Aug 02, 2011 | 33.86 | 34.04 | 33.32 | 33.32 | 6,783,244 | -0.78(-2.28%) |