Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.11 | 32.61 | 31.52 | 31.53 | 27,945,712 | -1.99(-5.93%) |
Oct 28, 2011 | 32.74 | 34.06 | 32.51 | 33.52 | 30,019,110 | +0.04(+0.12%) |
Oct 27, 2011 | 33.38 | 34.07 | 32.60 | 33.49 | 53,122,564 | +2.70(+8.78%) |
Oct 26, 2011 | 30.94 | 31.04 | 29.76 | 30.78 | 29,944,710 | +0.85(+2.85%) |
Oct 25, 2011 | 30.79 | 30.83 | 29.76 | 29.93 | 29,131,876 | -1.01(-3.27%) |
Oct 24, 2011 | 30.21 | 31.22 | 29.92 | 30.94 | 39,219,332 | +2.29(+7.98%) |
Oct 21, 2011 | 28.14 | 28.69 | 27.75 | 28.65 | 35,656,040 | +1.40(+5.14%) |
Oct 20, 2011 | 27.14 | 27.96 | 26.32 | 27.25 | 39,637,188 | +0.32(+1.19%) |
Oct 19, 2011 | 27.55 | 28.42 | 26.80 | 26.93 | 35,757,920 | -0.78(-2.83%) |
Oct 18, 2011 | 27.09 | 27.94 | 26.01 | 27.71 | 34,771,724 | +0.21(+0.77%) |
Oct 17, 2011 | 28.32 | 28.35 | 27.34 | 27.50 | 30,062,468 | -1.30(-4.51%) |
Oct 14, 2011 | 28.79 | 29.14 | 28.25 | 28.80 | 26,929,542 | +1.20(+4.34%) |
Oct 13, 2011 | 27.81 | 27.81 | 26.76 | 27.60 | 32,350,378 | -0.51(-1.81%) |
Oct 12, 2011 | 28.59 | 29.26 | 27.88 | 28.11 | 38,127,824 | +0.54(+1.96%) |
Oct 11, 2011 | 27.16 | 28.01 | 26.93 | 27.57 | 28,991,780 | -0.45(-1.61%) |
Oct 10, 2011 | 27.35 | 28.12 | 27.34 | 28.02 | 40,002,832 | +1.57(+5.94%) |
Oct 07, 2011 | 27.65 | 27.78 | 26.11 | 26.45 | 64,093,212 | -0.68(-2.49%) |
Oct 06, 2011 | 27.35 | 27.51 | 26.74 | 27.13 | 67,358,072 | +0.36(+1.34%) |
Oct 05, 2011 | 24.72 | 26.79 | 24.46 | 26.77 | 49,180,076 | +1.78(+7.13%) |
Oct 04, 2011 | 22.80 | 25.14 | 22.44 | 24.99 | 50,608,168 | +1.76(+7.57%) |
Oct 03, 2011 | 24.11 | 24.55 | 23.22 | 23.23 | 41,891,776 | -0.45(-1.90%) |
Sep 30, 2011 | 23.96 | 24.72 | 23.62 | 23.68 | 32,124,902 | -0.69(-2.84%) |
Sep 29, 2011 | 25.91 | 25.94 | 23.83 | 24.37 | 51,054,844 | -0.75(-2.97%) |
Sep 28, 2011 | 26.85 | 27.17 | 24.95 | 25.12 | 38,612,420 | -1.96(-7.24%) |
Sep 27, 2011 | 27.91 | 28.19 | 26.87 | 27.08 | 36,538,312 | +0.82(+3.11%) |
Sep 26, 2011 | 25.08 | 26.36 | 24.23 | 26.26 | 37,265,588 | +1.09(+4.33%) |
Sep 23, 2011 | 24.42 | 25.73 | 24.42 | 25.18 | 29,683,430 | +0.18(+0.72%) |
Sep 22, 2011 | 26.02 | 26.05 | 24.09 | 25.00 | 63,850,604 | -2.68(-9.69%) |
Sep 21, 2011 | 29.62 | 29.63 | 27.66 | 27.68 | 52,689,232 | -2.30(-7.68%) |
Sep 20, 2011 | 31.08 | 31.71 | 29.66 | 29.98 | 32,917,208 | -1.30(-4.15%) |
Sep 19, 2011 | 31.49 | 31.53 | 30.57 | 31.28 | 23,817,264 | -1.07(-3.29%) |
Sep 16, 2011 | 33.45 | 33.51 | 32.11 | 32.35 | 19,674,216 | -0.74(-2.23%) |
Sep 15, 2011 | 33.04 | 33.23 | 32.28 | 33.09 | 15,586,216 | +0.65(+1.99%) |
Sep 14, 2011 | 32.80 | 32.88 | 31.54 | 32.44 | 21,547,888 | -0.23(-0.69%) |
Sep 13, 2011 | 32.25 | 32.88 | 31.75 | 32.67 | 16,566,972 | +0.54(+1.67%) |
Sep 12, 2011 | 31.90 | 32.69 | 31.30 | 32.13 | 24,971,478 | -0.53(-1.62%) |
Sep 09, 2011 | 33.84 | 33.96 | 32.28 | 32.66 | 32,997,634 | -1.77(-5.15%) |
Sep 08, 2011 | 34.81 | 35.43 | 34.23 | 34.43 | 17,685,990 | -0.70(-1.99%) |
Sep 07, 2011 | 35.29 | 35.43 | 34.90 | 35.13 | 20,384,018 | +0.63(+1.83%) |
Sep 06, 2011 | 33.80 | 34.56 | 33.44 | 34.50 | 19,103,356 | -0.45(-1.29%) |
Sep 02, 2011 | 35.12 | 35.43 | 34.64 | 34.95 | 19,586,034 | -1.18(-3.27%) |
Sep 01, 2011 | 36.47 | 37.20 | 35.97 | 36.13 | 18,678,844 | -0.51(-1.38%) |
Aug 31, 2011 | 36.76 | 37.80 | 36.24 | 36.64 | 27,527,302 | +0.39(+1.07%) |
Aug 30, 2011 | 35.47 | 36.49 | 35.10 | 36.25 | 18,165,768 | +0.62(+1.75%) |
Aug 29, 2011 | 35.08 | 35.69 | 34.78 | 35.63 | 13,614,119 | +1.00(+2.87%) |
Aug 26, 2011 | 33.57 | 34.79 | 32.95 | 34.63 | 18,907,524 | +0.80(+2.37%) |
Aug 25, 2011 | 34.26 | 34.64 | 33.53 | 33.83 | 18,972,430 | +0.02(+0.07%) |
Aug 24, 2011 | 33.40 | 33.86 | 32.75 | 33.81 | 20,566,002 | +0.45(+1.35%) |
Aug 23, 2011 | 32.63 | 33.48 | 32.32 | 33.36 | 19,966,406 | +1.00(+3.10%) |
Aug 22, 2011 | 33.68 | 33.74 | 32.24 | 32.35 | 20,706,416 | -0.26(-0.81%) |
Aug 19, 2011 | 32.62 | 34.37 | 32.48 | 32.62 | 25,933,700 | -0.71(-2.12%) |
Aug 18, 2011 | 35.11 | 35.13 | 32.81 | 33.33 | 38,292,780 | -2.92(-8.07%) |
Aug 17, 2011 | 35.93 | 37.01 | 35.89 | 36.25 | 18,515,620 | +0.47(+1.30%) |
Aug 16, 2011 | 35.78 | 36.24 | 35.38 | 35.78 | 22,516,732 | -0.52(-1.44%) |
Aug 15, 2011 | 35.54 | 36.32 | 35.47 | 36.31 | 17,992,422 | +1.00(+2.82%) |
Aug 12, 2011 | 36.34 | 36.35 | 35.08 | 35.31 | 19,803,478 | -0.33(-0.92%) |
Aug 11, 2011 | 34.45 | 36.15 | 33.96 | 35.64 | 24,945,174 | +1.77(+5.21%) |
Aug 10, 2011 | 34.28 | 35.43 | 33.53 | 33.87 | 33,135,406 | -1.17(-3.33%) |
Aug 09, 2011 | 34.32 | 35.13 | 32.24 | 35.04 | 42,950,980 | +2.46(+7.54%) |
Aug 08, 2011 | 34.32 | 35.01 | 32.04 | 32.58 | 42,587,052 | -3.19(-8.91%) |
Aug 05, 2011 | 37.08 | 37.69 | 34.24 | 35.77 | 39,993,460 | -0.63(-1.73%) |
Aug 04, 2011 | 38.37 | 38.43 | 36.38 | 36.40 | 35,044,756 | -2.99(-7.60%) |
Aug 03, 2011 | 39.98 | 40.33 | 38.50 | 39.39 | 24,926,846 | -0.61(-1.54%) |
Aug 02, 2011 | 40.99 | 41.76 | 39.99 | 40.01 | 18,467,498 | -1.35(-3.25%) |