Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.89 | 33.35 | 32.42 | 32.53 | 9,879,131 | -0.69(-2.07%) |
Oct 28, 2011 | 32.46 | 33.25 | 32.43 | 33.21 | 10,385,567 | +0.51(+1.56%) |
Oct 27, 2011 | 31.47 | 32.75 | 31.02 | 32.70 | 18,077,270 | +1.88(+6.11%) |
Oct 26, 2011 | 31.15 | 31.19 | 30.40 | 30.82 | 11,702,986 | +0.15(+0.47%) |
Oct 25, 2011 | 31.67 | 31.83 | 30.63 | 30.68 | 8,885,433 | -1.23(-3.87%) |
Oct 24, 2011 | 31.17 | 31.95 | 31.17 | 31.91 | 8,706,433 | +0.68(+2.19%) |
Oct 21, 2011 | 30.89 | 31.25 | 30.59 | 31.23 | 10,708,925 | +0.72(+2.37%) |
Oct 20, 2011 | 30.58 | 30.85 | 30.21 | 30.51 | 13,351,108 | +0.18(+0.59%) |
Oct 19, 2011 | 31.85 | 31.86 | 30.31 | 30.33 | 13,782,867 | -1.51(-4.74%) |
Oct 18, 2011 | 31.44 | 31.99 | 31.02 | 31.84 | 11,340,470 | +0.45(+1.42%) |
Oct 17, 2011 | 31.93 | 32.05 | 31.27 | 31.39 | 9,676,847 | -0.61(-1.89%) |
Oct 14, 2011 | 31.69 | 32.31 | 31.60 | 32.00 | 9,546,902 | +0.52(+1.66%) |
Oct 13, 2011 | 30.64 | 31.77 | 30.59 | 31.47 | 13,870,494 | +0.75(+2.44%) |
Oct 12, 2011 | 31.32 | 31.60 | 30.64 | 30.72 | 15,138,665 | -0.14(-0.46%) |
Oct 11, 2011 | 30.27 | 31.21 | 30.16 | 30.87 | 11,694,115 | +0.35(+1.14%) |
Oct 10, 2011 | 29.56 | 30.52 | 29.56 | 30.52 | 10,170,547 | +1.34(+4.61%) |
Oct 07, 2011 | 29.74 | 29.90 | 28.97 | 29.17 | 13,173,560 | -0.45(-1.52%) |
Oct 06, 2011 | 29.57 | 29.76 | 28.96 | 29.62 | 14,262,539 | +0.27(+0.94%) |
Oct 05, 2011 | 28.85 | 29.39 | 28.31 | 29.35 | 17,143,934 | +0.53(+1.85%) |
Oct 04, 2011 | 28.85 | 28.91 | 27.45 | 28.82 | 28,498,540 | -0.30(-1.04%) |
Oct 03, 2011 | 29.83 | 30.35 | 29.09 | 29.12 | 15,348,904 | -0.59(-1.98%) |
Sep 30, 2011 | 30.35 | 30.37 | 29.27 | 29.71 | 18,357,818 | -1.05(-3.41%) |
Sep 29, 2011 | 31.51 | 31.64 | 30.11 | 30.76 | 10,919,332 | -0.14(-0.44%) |
Sep 28, 2011 | 31.66 | 31.85 | 30.83 | 30.89 | 10,961,557 | -0.78(-2.45%) |
Sep 27, 2011 | 31.76 | 32.03 | 31.23 | 31.67 | 13,100,909 | +0.35(+1.11%) |
Sep 26, 2011 | 31.83 | 32.22 | 31.02 | 31.32 | 16,962,546 | -0.25(-0.78%) |
Sep 23, 2011 | 30.92 | 31.67 | 30.74 | 31.57 | 13,815,557 | +0.57(+1.83%) |
Sep 22, 2011 | 31.10 | 31.66 | 30.28 | 31.00 | 23,685,680 | -0.94(-2.94%) |
Sep 21, 2011 | 33.21 | 33.39 | 31.93 | 31.94 | 15,140,941 | -1.20(-3.62%) |
Sep 20, 2011 | 32.62 | 33.90 | 32.62 | 33.14 | 24,450,068 | +0.54(+1.67%) |
Sep 19, 2011 | 31.99 | 32.97 | 31.75 | 32.59 | 17,608,834 | +0.10(+0.30%) |
Sep 16, 2011 | 32.77 | 32.97 | 31.68 | 32.50 | 55,997,484 | -0.09(-0.28%) |
Sep 15, 2011 | 31.73 | 32.74 | 30.96 | 32.59 | 23,621,868 | +1.00(+3.18%) |
Sep 14, 2011 | 30.91 | 31.72 | 30.57 | 31.59 | 19,092,846 | +0.78(+2.55%) |
Sep 13, 2011 | 30.19 | 30.81 | 29.98 | 30.80 | 11,092,191 | +0.64(+2.12%) |
Sep 12, 2011 | 29.97 | 30.49 | 29.48 | 30.16 | 16,452,210 | +0.00(+0.01%) |
Sep 09, 2011 | 31.49 | 31.62 | 30.15 | 30.16 | 18,869,178 | -1.49(-4.70%) |
Sep 08, 2011 | 31.59 | 32.33 | 31.41 | 31.65 | 17,094,836 | -0.11(-0.35%) |
Sep 07, 2011 | 30.74 | 31.78 | 30.66 | 31.76 | 17,551,834 | +1.51(+4.98%) |
Sep 06, 2011 | 29.32 | 30.28 | 29.18 | 30.25 | 13,097,813 | +0.22(+0.72%) |
Sep 02, 2011 | 30.22 | 30.59 | 29.98 | 30.04 | 9,311,689 | -0.88(-2.84%) |
Sep 01, 2011 | 30.92 | 31.39 | 30.77 | 30.92 | 11,268,980 | +0.03(+0.11%) |
Aug 31, 2011 | 31.18 | 31.45 | 30.55 | 30.88 | 11,035,095 | -0.00(-0.01%) |
Aug 30, 2011 | 30.47 | 31.08 | 30.07 | 30.88 | 11,969,118 | +0.22(+0.72%) |
Aug 29, 2011 | 30.86 | 31.28 | 30.14 | 30.66 | 16,141,392 | +0.19(+0.63%) |
Aug 26, 2011 | 30.05 | 30.63 | 29.35 | 30.47 | 11,230,994 | +0.23(+0.77%) |
Aug 25, 2011 | 30.54 | 30.86 | 30.06 | 30.24 | 8,821,713 | -0.22(-0.72%) |
Aug 24, 2011 | 30.19 | 30.89 | 29.87 | 30.46 | 12,497,946 | +0.26(+0.87%) |
Aug 23, 2011 | 28.92 | 30.21 | 28.50 | 30.20 | 11,443,302 | +1.54(+5.36%) |
Aug 22, 2011 | 28.84 | 28.91 | 28.23 | 28.66 | 10,990,628 | +0.55(+1.95%) |
Aug 19, 2011 | 28.22 | 29.06 | 28.10 | 28.11 | 16,674,341 | -0.44(-1.56%) |
Aug 18, 2011 | 29.74 | 29.97 | 28.35 | 28.56 | 22,675,950 | -2.00(-6.53%) |
Aug 17, 2011 | 31.58 | 31.62 | 30.26 | 30.56 | 15,684,758 | -0.82(-2.62%) |
Aug 16, 2011 | 31.27 | 31.66 | 30.76 | 31.38 | 15,724,538 | +0.00(+0.00%) |
Aug 15, 2011 | 31.01 | 31.71 | 30.54 | 31.38 | 15,923,479 | +0.65(+2.11%) |
Aug 12, 2011 | 30.82 | 31.16 | 29.80 | 30.73 | 13,878,782 | +0.06(+0.21%) |
Aug 11, 2011 | 28.96 | 30.91 | 28.65 | 30.67 | 27,219,992 | +2.22(+7.80%) |
Aug 10, 2011 | 29.41 | 30.09 | 28.44 | 28.45 | 31,824,304 | -1.79(-5.92%) |
Aug 09, 2011 | 28.86 | 30.24 | 27.59 | 30.24 | 28,589,502 | +2.89(+10.57%) |
Aug 08, 2011 | 29.49 | 30.19 | 27.32 | 27.35 | 30,628,690 | -3.24(-10.59%) |
Aug 05, 2011 | 30.79 | 31.00 | 29.35 | 30.59 | 25,375,434 | +0.37(+1.22%) |
Aug 04, 2011 | 31.27 | 31.44 | 30.22 | 30.22 | 26,203,560 | -1.49(-4.69%) |
Aug 03, 2011 | 29.24 | 31.89 | 29.18 | 31.70 | 55,413,480 | +3.74(+13.39%) |
Aug 02, 2011 | 28.37 | 28.98 | 27.96 | 27.96 | 12,410,198 | -0.53(-1.85%) |