Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,289,563 | -3.90(-11.52%) |
Oct 28, 2011 | 33.67 | 34.50 | 33.42 | 33.86 | 4,929,593 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.70 | 32.55 | 34.23 | 14,074,271 | +5.21(+17.95%) |
Oct 26, 2011 | 29.67 | 29.75 | 28.00 | 29.02 | 4,504,780 | +0.48(+1.70%) |
Oct 25, 2011 | 29.09 | 29.11 | 27.94 | 28.54 | 5,139,923 | -0.12(-0.43%) |
Oct 24, 2011 | 27.84 | 28.75 | 27.84 | 28.66 | 3,756,591 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.02 | 3,771,502 | +1.64(+6.23%) |
Oct 20, 2011 | 26.24 | 26.51 | 25.50 | 26.37 | 5,506,797 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.78 | 26.69 | 26.90 | 4,928,124 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.76 | 25.70 | 27.43 | 7,469,379 | +1.37(+5.25%) |
Oct 17, 2011 | 26.68 | 26.71 | 25.90 | 26.06 | 3,375,983 | -1.61(-5.81%) |
Oct 14, 2011 | 27.91 | 28.20 | 27.21 | 27.67 | 4,499,052 | -0.20(-0.70%) |
Oct 13, 2011 | 28.31 | 28.32 | 27.08 | 27.86 | 6,974,209 | -1.37(-4.70%) |
Oct 12, 2011 | 29.09 | 29.70 | 28.90 | 29.24 | 5,314,337 | +1.61(+5.81%) |
Oct 11, 2011 | 26.84 | 27.72 | 26.77 | 27.63 | 4,017,438 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.39 | 27.29 | 5,229,635 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.82 | 25.20 | 25.43 | 6,195,571 | -1.34(-5.00%) |
Oct 06, 2011 | 26.50 | 26.82 | 26.31 | 26.77 | 6,827,439 | +0.77(+2.98%) |
Oct 05, 2011 | 25.14 | 26.01 | 24.77 | 26.00 | 7,181,256 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.22 | 22.61 | 24.93 | 7,878,127 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.45 | 23.68 | 23.75 | 6,923,882 | -1.29(-5.14%) |
Sep 30, 2011 | 25.45 | 25.97 | 24.97 | 25.04 | 7,599,887 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,400,353 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.57 | 25.77 | 25.84 | 7,067,467 | -1.11(-4.13%) |
Sep 27, 2011 | 27.37 | 28.11 | 26.76 | 26.95 | 12,517,509 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,279,626 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.68 | 9,674,386 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,401,386 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,198 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.88 | 4,426,340 | -0.17(-0.69%) |
Sep 19, 2011 | 23.88 | 24.25 | 23.40 | 24.04 | 4,099,504 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.93 | 25.19 | 8,767,643 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.98 | 24.64 | 25.57 | 11,918,577 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.22 | 22.34 | 23.76 | 8,302,525 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,837,196 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,074,007 | -0.88(-3.92%) |
Sep 09, 2011 | 23.52 | 23.70 | 22.45 | 22.53 | 10,788,510 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,147 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.40 | 4,843,152 | +1.10(+4.53%) |
Sep 06, 2011 | 23.65 | 24.46 | 23.53 | 24.30 | 7,585,504 | -1.95(-7.42%) |
Sep 02, 2011 | 26.92 | 27.08 | 26.11 | 26.24 | 4,762,330 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.12 | 27.88 | 27.93 | 3,849,105 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,400 | +0.56(+1.97%) |
Aug 30, 2011 | 28.67 | 28.96 | 28.24 | 28.72 | 2,561,067 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.60 | 29.30 | 3,090,815 | +1.69(+6.10%) |
Aug 26, 2011 | 27.49 | 28.20 | 27.09 | 27.62 | 3,586,159 | -0.54(-1.90%) |
Aug 25, 2011 | 29.25 | 29.64 | 27.89 | 28.15 | 4,571,586 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.84 | 28.64 | 2,536,030 | +0.30(+1.05%) |
Aug 23, 2011 | 27.73 | 28.55 | 27.31 | 28.34 | 3,331,881 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.65 | 27.37 | 27.44 | 3,314,137 | -0.37(-1.33%) |
Aug 19, 2011 | 28.07 | 28.92 | 27.73 | 27.81 | 4,592,548 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.49 | 28.87 | 3,889,225 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.95 | 30.81 | 31.04 | 2,571,562 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.55 | 31.02 | 31.37 | 4,315,091 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.88 | 32.11 | 32.73 | 2,741,133 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.73 | 30.74 | 30.85 | 2,319,802 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.96 | 30.76 | 4,716,493 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,700,529 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.51 | 33.03 | 3,960,143 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,650,643 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.72 | 33.16 | 34.88 | 7,056,409 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.70 | 33.83 | 4,519,766 | -3.45(-9.26%) |
Aug 03, 2011 | 36.97 | 37.29 | 35.72 | 37.28 | 3,513,643 | +0.63(+1.72%) |
Aug 02, 2011 | 37.64 | 37.94 | 36.65 | 36.65 | 3,232,567 | -1.78(-4.63%) |