Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.50 | 35.80 | 35.05 | 35.07 | 4,078,441 | -1.55(-4.23%) |
Oct 28, 2011 | 36.28 | 36.83 | 35.83 | 36.61 | 4,611,561 | +0.16(+0.43%) |
Oct 27, 2011 | 36.81 | 37.49 | 35.69 | 36.46 | 8,188,334 | +4.26(+13.23%) |
Oct 26, 2011 | 32.27 | 32.46 | 30.95 | 32.20 | 5,440,467 | +0.61(+1.93%) |
Oct 25, 2011 | 33.12 | 33.12 | 31.48 | 31.59 | 4,606,434 | -1.99(-5.93%) |
Oct 24, 2011 | 32.86 | 33.85 | 32.75 | 33.58 | 3,560,285 | +0.93(+2.85%) |
Oct 21, 2011 | 31.73 | 32.66 | 31.63 | 32.65 | 4,269,805 | +1.32(+4.22%) |
Oct 20, 2011 | 30.63 | 31.45 | 30.35 | 31.33 | 3,707,047 | +0.60(+1.96%) |
Oct 19, 2011 | 31.93 | 32.24 | 30.57 | 30.73 | 4,138,787 | -1.34(-4.19%) |
Oct 18, 2011 | 30.85 | 32.36 | 30.55 | 32.07 | 3,280,326 | +1.32(+4.30%) |
Oct 17, 2011 | 31.94 | 32.13 | 30.64 | 30.75 | 3,004,951 | -1.46(-4.55%) |
Oct 14, 2011 | 32.60 | 32.74 | 31.60 | 32.21 | 2,419,454 | +0.99(+3.18%) |
Oct 13, 2011 | 31.82 | 31.98 | 30.43 | 31.22 | 3,227,787 | -1.02(-3.17%) |
Oct 12, 2011 | 31.42 | 32.81 | 31.38 | 32.24 | 3,684,414 | +1.11(+3.57%) |
Oct 11, 2011 | 30.59 | 31.34 | 30.26 | 31.13 | 2,543,299 | +0.27(+0.88%) |
Oct 10, 2011 | 30.09 | 30.87 | 30.00 | 30.86 | 2,378,357 | +1.52(+5.17%) |
Oct 07, 2011 | 30.81 | 31.00 | 29.33 | 29.34 | 3,221,124 | -1.24(-4.05%) |
Oct 06, 2011 | 30.27 | 30.63 | 29.97 | 30.58 | 4,046,057 | +1.25(+4.25%) |
Oct 05, 2011 | 28.76 | 29.55 | 28.37 | 29.34 | 4,140,970 | +0.65(+2.28%) |
Oct 04, 2011 | 27.49 | 28.85 | 27.04 | 28.68 | 6,705,230 | +0.63(+2.25%) |
Oct 03, 2011 | 29.44 | 29.49 | 28.04 | 28.05 | 6,227,094 | -1.52(-5.13%) |
Sep 30, 2011 | 30.21 | 30.40 | 29.57 | 29.57 | 3,587,579 | -1.31(-4.26%) |
Sep 29, 2011 | 30.94 | 31.55 | 29.97 | 30.88 | 4,759,439 | +0.84(+2.80%) |
Sep 28, 2011 | 31.25 | 31.55 | 29.99 | 30.04 | 5,557,627 | -1.01(-3.27%) |
Sep 27, 2011 | 31.63 | 32.06 | 30.79 | 31.06 | 4,013,373 | +0.18(+0.58%) |
Sep 26, 2011 | 30.22 | 30.91 | 29.34 | 30.88 | 2,975,819 | +1.00(+3.34%) |
Sep 23, 2011 | 29.69 | 30.36 | 29.58 | 29.88 | 3,200,048 | -0.05(-0.18%) |
Sep 22, 2011 | 30.21 | 30.52 | 29.28 | 29.93 | 7,507,034 | -1.37(-4.39%) |
Sep 21, 2011 | 32.69 | 33.01 | 31.29 | 31.30 | 3,462,732 | -1.40(-4.27%) |
Sep 20, 2011 | 33.05 | 33.61 | 32.69 | 32.70 | 3,409,769 | -0.20(-0.62%) |
Sep 19, 2011 | 32.98 | 33.23 | 32.15 | 32.90 | 3,615,335 | -0.95(-2.82%) |
Sep 16, 2011 | 33.96 | 34.17 | 32.99 | 33.86 | 4,308,288 | +0.08(+0.22%) |
Sep 15, 2011 | 33.53 | 33.87 | 32.95 | 33.78 | 3,263,426 | +0.88(+2.67%) |
Sep 14, 2011 | 32.89 | 33.48 | 31.93 | 32.90 | 3,392,318 | +0.66(+2.05%) |
Sep 13, 2011 | 31.68 | 32.39 | 31.25 | 32.24 | 4,126,790 | +0.68(+2.14%) |
Sep 12, 2011 | 30.75 | 31.60 | 30.30 | 31.57 | 3,730,120 | +0.22(+0.70%) |
Sep 09, 2011 | 31.73 | 32.06 | 30.96 | 31.35 | 3,067,378 | -0.86(-2.66%) |
Sep 08, 2011 | 32.42 | 32.93 | 32.06 | 32.20 | 2,488,109 | -0.73(-2.21%) |
Sep 07, 2011 | 31.87 | 33.09 | 31.76 | 32.93 | 3,168,274 | +1.78(+5.71%) |
Sep 06, 2011 | 30.59 | 31.43 | 30.38 | 31.15 | 3,323,431 | -0.68(-2.12%) |
Sep 02, 2011 | 32.08 | 32.46 | 31.82 | 31.83 | 3,379,197 | -1.20(-3.64%) |
Sep 01, 2011 | 34.31 | 34.41 | 32.99 | 33.03 | 3,584,383 | -1.30(-3.79%) |
Aug 31, 2011 | 34.14 | 34.74 | 33.90 | 34.33 | 3,889,041 | +0.56(+1.65%) |
Aug 30, 2011 | 33.96 | 34.30 | 33.38 | 33.77 | 3,359,729 | -0.44(-1.27%) |
Aug 29, 2011 | 33.30 | 34.26 | 33.16 | 34.21 | 3,369,394 | +1.57(+4.81%) |
Aug 26, 2011 | 31.27 | 32.94 | 30.79 | 32.64 | 4,281,438 | +0.95(+2.99%) |
Aug 25, 2011 | 32.87 | 33.39 | 31.32 | 31.69 | 3,779,511 | -0.73(-2.25%) |
Aug 24, 2011 | 31.86 | 32.80 | 31.42 | 32.42 | 5,108,517 | +0.48(+1.51%) |
Aug 23, 2011 | 29.88 | 32.01 | 29.42 | 31.94 | 6,554,410 | +2.21(+7.43%) |
Aug 22, 2011 | 30.12 | 30.34 | 29.55 | 29.73 | 5,347,406 | +0.41(+1.38%) |
Aug 19, 2011 | 29.98 | 31.39 | 29.25 | 29.33 | 7,795,898 | -1.45(-4.71%) |
Aug 18, 2011 | 31.83 | 31.87 | 30.52 | 30.78 | 6,434,352 | -2.32(-7.01%) |
Aug 17, 2011 | 34.05 | 34.19 | 32.78 | 33.10 | 5,274,329 | -0.80(-2.35%) |
Aug 16, 2011 | 33.44 | 34.12 | 33.29 | 33.90 | 5,732,364 | -0.14(-0.40%) |
Aug 15, 2011 | 33.52 | 34.24 | 33.44 | 34.03 | 4,859,689 | +0.82(+2.47%) |
Aug 12, 2011 | 33.73 | 34.39 | 33.02 | 33.21 | 6,685,685 | -0.03(-0.09%) |
Aug 11, 2011 | 30.98 | 33.79 | 30.28 | 33.24 | 7,251,329 | +2.30(+7.43%) |
Aug 10, 2011 | 32.69 | 32.70 | 30.89 | 30.94 | 7,539,575 | -2.51(-7.50%) |
Aug 09, 2011 | 34.33 | 33.51 | 30.12 | 33.45 | 10,432,191 | +2.40(+7.72%) |
Aug 08, 2011 | 34.33 | 34.99 | 31.06 | 31.06 | 9,687,882 | -4.39(-12.38%) |
Aug 05, 2011 | 36.49 | 36.72 | 34.68 | 35.44 | 6,855,803 | -0.56(-1.54%) |
Aug 04, 2011 | 37.33 | 37.66 | 35.90 | 36.00 | 6,624,269 | -2.00(-5.26%) |
Aug 03, 2011 | 38.18 | 38.56 | 37.69 | 38.00 | 5,809,632 | -0.15(-0.39%) |
Aug 02, 2011 | 39.07 | 39.61 | 38.15 | 38.15 | 4,905,884 | -1.26(-3.19%) |