Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.71 | 33.17 | 32.08 | 32.08 | 3,535,832 | -1.00(-3.02%) |
Oct 28, 2011 | 33.28 | 33.52 | 32.71 | 33.08 | 2,413,651 | -0.31(-0.93%) |
Oct 27, 2011 | 33.80 | 33.96 | 33.03 | 33.39 | 4,401,633 | +0.71(+2.17%) |
Oct 26, 2011 | 33.51 | 33.65 | 32.41 | 32.68 | 3,593,567 | -0.34(-1.03%) |
Oct 25, 2011 | 33.65 | 33.69 | 32.93 | 33.02 | 3,213,659 | -0.98(-2.88%) |
Oct 24, 2011 | 33.14 | 34.50 | 32.93 | 34.00 | 6,578,702 | +1.11(+3.37%) |
Oct 21, 2011 | 32.44 | 33.47 | 32.25 | 32.89 | 5,007,974 | +0.96(+3.01%) |
Oct 20, 2011 | 31.50 | 32.11 | 30.72 | 31.93 | 5,030,002 | +0.47(+1.49%) |
Oct 19, 2011 | 31.40 | 31.84 | 31.10 | 31.46 | 4,527,595 | -0.03(-0.10%) |
Oct 18, 2011 | 29.99 | 31.86 | 29.46 | 31.49 | 6,005,701 | +1.50(+5.00%) |
Oct 17, 2011 | 29.91 | 30.77 | 29.82 | 29.99 | 3,201,712 | -0.05(-0.17%) |
Oct 14, 2011 | 30.25 | 30.29 | 29.43 | 30.04 | 2,905,270 | +0.37(+1.25%) |
Oct 13, 2011 | 30.14 | 30.39 | 29.42 | 29.67 | 2,814,202 | -0.56(-1.85%) |
Oct 12, 2011 | 30.24 | 30.81 | 29.80 | 30.23 | 4,671,352 | +0.26(+0.87%) |
Oct 11, 2011 | 29.89 | 30.09 | 29.40 | 29.97 | 5,486,975 | -0.04(-0.13%) |
Oct 10, 2011 | 29.38 | 30.97 | 29.32 | 30.01 | 6,485,443 | +1.08(+3.73%) |
Oct 07, 2011 | 28.46 | 29.26 | 28.26 | 28.93 | 7,911,696 | +0.51(+1.79%) |
Oct 06, 2011 | 28.00 | 28.85 | 27.90 | 28.42 | 11,451,056 | +0.78(+2.82%) |
Oct 05, 2011 | 27.76 | 28.10 | 27.04 | 27.64 | 6,054,313 | -0.30(-1.07%) |
Oct 04, 2011 | 25.76 | 27.99 | 25.44 | 27.94 | 8,668,304 | +1.82(+6.97%) |
Oct 03, 2011 | 26.41 | 27.33 | 26.06 | 26.12 | 6,563,173 | -0.66(-2.46%) |
Sep 30, 2011 | 27.19 | 27.96 | 26.74 | 26.78 | 4,774,838 | -0.80(-2.90%) |
Sep 29, 2011 | 28.11 | 28.14 | 26.74 | 27.58 | 4,828,684 | +0.03(+0.11%) |
Sep 28, 2011 | 27.72 | 28.59 | 27.49 | 27.55 | 6,158,386 | +0.07(+0.25%) |
Sep 27, 2011 | 27.68 | 28.19 | 27.21 | 27.48 | 5,379,231 | +0.31(+1.14%) |
Sep 26, 2011 | 25.92 | 27.25 | 25.90 | 27.17 | 5,474,111 | +1.64(+6.42%) |
Sep 23, 2011 | 25.04 | 26.40 | 24.72 | 25.53 | 6,944,551 | +0.15(+0.59%) |
Sep 22, 2011 | 25.39 | 26.42 | 24.98 | 25.38 | 8,471,781 | -0.91(-3.46%) |
Sep 21, 2011 | 27.00 | 27.12 | 26.23 | 26.29 | 7,324,338 | -0.75(-2.77%) |
Sep 20, 2011 | 27.58 | 27.88 | 27.00 | 27.04 | 4,374,691 | -0.40(-1.46%) |
Sep 19, 2011 | 27.55 | 27.91 | 26.87 | 27.44 | 4,975,142 | -0.56(-2.00%) |
Sep 16, 2011 | 27.37 | 28.32 | 27.37 | 28.00 | 18,407,356 | +0.78(+2.87%) |
Sep 15, 2011 | 27.19 | 27.31 | 26.37 | 27.22 | 8,208,372 | +0.22(+0.81%) |
Sep 14, 2011 | 26.42 | 27.64 | 26.27 | 27.00 | 7,440,419 | +0.77(+2.94%) |
Sep 13, 2011 | 25.70 | 26.47 | 25.35 | 26.23 | 8,246,300 | +0.41(+1.59%) |
Sep 12, 2011 | 24.93 | 25.88 | 24.79 | 25.82 | 5,703,294 | +0.48(+1.89%) |
Sep 09, 2011 | 25.75 | 26.43 | 25.10 | 25.34 | 7,414,542 | -0.73(-2.80%) |
Sep 08, 2011 | 26.45 | 26.86 | 25.82 | 26.07 | 4,572,611 | -0.62(-2.32%) |
Sep 07, 2011 | 26.17 | 26.75 | 25.96 | 26.69 | 6,088,343 | +0.80(+3.09%) |
Sep 06, 2011 | 24.25 | 25.95 | 24.10 | 25.89 | 8,360,001 | +0.74(+2.94%) |
Sep 02, 2011 | 25.55 | 25.86 | 25.00 | 25.15 | 6,407,479 | -1.11(-4.23%) |
Sep 01, 2011 | 26.47 | 27.00 | 26.00 | 26.26 | 7,325,481 | -0.37(-1.39%) |
Aug 31, 2011 | 27.34 | 27.44 | 26.37 | 26.63 | 6,679,624 | -0.34(-1.26%) |
Aug 30, 2011 | 27.16 | 27.41 | 26.75 | 26.97 | 5,818,688 | -0.48(-1.75%) |
Aug 29, 2011 | 27.15 | 27.57 | 26.93 | 27.45 | 4,903,837 | +0.76(+2.85%) |
Aug 26, 2011 | 25.99 | 27.23 | 25.81 | 26.69 | 5,558,653 | +0.51(+1.95%) |
Aug 25, 2011 | 26.90 | 27.13 | 25.98 | 26.18 | 4,748,005 | -0.52(-1.95%) |
Aug 24, 2011 | 25.92 | 26.91 | 25.66 | 26.70 | 4,687,599 | +0.69(+2.65%) |
Aug 23, 2011 | 25.12 | 26.06 | 24.97 | 26.01 | 4,680,314 | +0.98(+3.92%) |
Aug 22, 2011 | 25.01 | 25.52 | 24.45 | 25.03 | 6,651,955 | +0.65(+2.67%) |
Aug 19, 2011 | 23.44 | 25.46 | 23.44 | 24.38 | 10,887,145 | +0.57(+2.39%) |
Aug 18, 2011 | 24.71 | 24.71 | 23.50 | 23.81 | 6,894,273 | -2.01(-7.78%) |
Aug 17, 2011 | 26.58 | 26.90 | 25.29 | 25.82 | 5,014,875 | -0.65(-2.46%) |
Aug 16, 2011 | 26.67 | 27.11 | 26.13 | 26.47 | 5,184,673 | -0.59(-2.18%) |
Aug 15, 2011 | 26.74 | 27.33 | 26.63 | 27.06 | 4,094,312 | +0.51(+1.92%) |
Aug 12, 2011 | 26.65 | 27.50 | 25.76 | 26.55 | 8,924,460 | -0.28(-1.04%) |
Aug 11, 2011 | 25.73 | 27.72 | 25.73 | 26.83 | 6,772,806 | +1.54(+6.09%) |
Aug 10, 2011 | 25.91 | 26.57 | 25.24 | 25.29 | 7,980,093 | -1.36(-5.10%) |
Aug 09, 2011 | 27.42 | 26.88 | 24.80 | 26.65 | 7,234,679 | +1.05(+4.10%) |
Aug 08, 2011 | 27.42 | 27.52 | 25.07 | 25.60 | 6,667,888 | -2.75(-9.70%) |
Aug 05, 2011 | 29.13 | 29.13 | 27.25 | 28.35 | 7,236,456 | -0.32(-1.12%) |
Aug 04, 2011 | 30.10 | 30.16 | 28.53 | 28.67 | 7,795,660 | -1.76(-5.78%) |
Aug 03, 2011 | 30.22 | 31.05 | 29.93 | 30.43 | 6,882,822 | +0.15(+0.50%) |
Aug 02, 2011 | 30.12 | 31.81 | 29.92 | 30.28 | 9,009,305 | -0.17(-0.56%) |