Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.70 | 31.23 | 30.60 | 30.94 | 5,024,105 | -0.04(-0.11%) |
Oct 28, 2011 | 31.80 | 31.95 | 30.51 | 30.97 | 7,999,463 | -0.95(-2.98%) |
Oct 27, 2011 | 31.35 | 32.02 | 30.81 | 31.93 | 7,914,518 | +1.39(+4.55%) |
Oct 26, 2011 | 31.31 | 31.38 | 30.18 | 30.54 | 7,577,053 | -0.33(-1.06%) |
Oct 25, 2011 | 31.37 | 31.58 | 30.81 | 30.86 | 5,306,238 | -0.87(-2.74%) |
Oct 24, 2011 | 31.63 | 32.36 | 31.46 | 31.73 | 7,858,922 | +0.11(+0.33%) |
Oct 21, 2011 | 31.18 | 31.91 | 31.18 | 31.63 | 7,411,938 | +0.74(+2.38%) |
Oct 20, 2011 | 29.87 | 31.36 | 29.87 | 30.89 | 11,754,259 | +0.53(+1.73%) |
Oct 19, 2011 | 30.35 | 30.75 | 30.28 | 30.37 | 6,695,725 | -0.10(-0.33%) |
Oct 18, 2011 | 29.19 | 30.86 | 28.97 | 30.47 | 9,007,706 | +1.30(+4.46%) |
Oct 17, 2011 | 29.25 | 29.64 | 29.10 | 29.17 | 5,073,290 | -0.28(-0.95%) |
Oct 14, 2011 | 29.34 | 29.56 | 29.10 | 29.45 | 4,664,564 | +0.44(+1.53%) |
Oct 13, 2011 | 29.14 | 29.55 | 28.88 | 29.00 | 7,916,534 | -0.31(-1.06%) |
Oct 12, 2011 | 29.32 | 29.78 | 29.13 | 29.31 | 9,625,024 | +0.08(+0.28%) |
Oct 11, 2011 | 30.15 | 30.15 | 29.01 | 29.23 | 11,177,831 | -0.97(-3.21%) |
Oct 10, 2011 | 29.72 | 30.42 | 29.71 | 30.20 | 6,956,753 | +0.92(+3.13%) |
Oct 07, 2011 | 29.22 | 29.98 | 29.21 | 29.28 | 8,841,143 | +0.05(+0.18%) |
Oct 06, 2011 | 29.18 | 29.45 | 28.89 | 29.23 | 11,089,032 | +0.33(+1.15%) |
Oct 05, 2011 | 28.91 | 29.36 | 28.46 | 28.90 | 10,537,025 | -0.13(-0.46%) |
Oct 04, 2011 | 27.55 | 29.07 | 27.46 | 29.03 | 10,479,589 | +1.17(+4.19%) |
Oct 03, 2011 | 28.73 | 29.32 | 27.85 | 27.86 | 11,074,306 | -0.79(-2.77%) |
Sep 30, 2011 | 28.21 | 29.67 | 28.03 | 28.66 | 16,583,073 | +0.01(+0.04%) |
Sep 29, 2011 | 28.47 | 28.89 | 28.05 | 28.65 | 11,564,474 | +0.79(+2.83%) |
Sep 28, 2011 | 27.98 | 28.58 | 27.71 | 27.86 | 11,139,939 | +0.04(+0.13%) |
Sep 27, 2011 | 28.41 | 28.60 | 27.70 | 27.82 | 10,340,814 | -0.16(-0.56%) |
Sep 26, 2011 | 27.15 | 28.09 | 27.12 | 27.98 | 9,541,281 | +1.03(+3.81%) |
Sep 23, 2011 | 25.80 | 27.05 | 25.80 | 26.95 | 12,139,421 | +0.90(+3.47%) |
Sep 22, 2011 | 25.52 | 26.52 | 25.49 | 26.05 | 9,172,877 | -0.23(-0.89%) |
Sep 21, 2011 | 27.30 | 27.46 | 26.28 | 26.28 | 9,134,590 | -1.06(-3.88%) |
Sep 20, 2011 | 27.75 | 27.86 | 27.16 | 27.34 | 7,083,847 | -0.27(-0.99%) |
Sep 19, 2011 | 27.29 | 27.72 | 27.16 | 27.62 | 7,092,571 | -0.11(-0.38%) |
Sep 16, 2011 | 27.51 | 28.16 | 27.51 | 27.72 | 10,344,943 | +0.31(+1.13%) |
Sep 15, 2011 | 26.59 | 27.57 | 26.53 | 27.41 | 11,791,599 | +1.14(+4.33%) |
Sep 14, 2011 | 25.66 | 26.74 | 25.55 | 26.28 | 8,879,650 | +0.63(+2.46%) |
Sep 13, 2011 | 25.65 | 26.07 | 25.37 | 25.65 | 8,957,543 | -0.02(-0.09%) |
Sep 12, 2011 | 24.63 | 25.71 | 24.60 | 25.67 | 8,853,228 | +0.81(+3.24%) |
Sep 09, 2011 | 25.31 | 25.45 | 24.66 | 24.86 | 8,019,372 | -0.74(-2.89%) |
Sep 08, 2011 | 26.04 | 26.17 | 25.45 | 25.61 | 7,712,329 | -0.64(-2.45%) |
Sep 07, 2011 | 25.76 | 26.33 | 25.53 | 26.25 | 6,447,581 | +0.81(+3.19%) |
Sep 06, 2011 | 24.99 | 25.46 | 24.89 | 25.44 | 5,682,320 | -0.20(-0.80%) |
Sep 02, 2011 | 25.84 | 26.00 | 25.55 | 25.64 | 7,730,149 | -0.71(-2.68%) |
Sep 01, 2011 | 26.69 | 27.07 | 26.12 | 26.35 | 12,076,424 | -0.55(-2.05%) |
Aug 31, 2011 | 27.24 | 27.47 | 26.72 | 26.90 | 12,960,773 | -0.17(-0.62%) |
Aug 30, 2011 | 27.35 | 27.37 | 26.83 | 27.07 | 16,183,522 | -0.60(-2.18%) |
Aug 29, 2011 | 27.58 | 27.69 | 27.30 | 27.67 | 6,420,847 | +0.45(+1.64%) |
Aug 26, 2011 | 26.77 | 27.48 | 26.44 | 27.22 | 5,613,053 | +0.28(+1.06%) |
Aug 25, 2011 | 27.73 | 27.86 | 26.83 | 26.94 | 5,330,608 | -0.63(-2.29%) |
Aug 24, 2011 | 27.19 | 27.86 | 27.11 | 27.57 | 5,142,919 | +0.26(+0.93%) |
Aug 23, 2011 | 26.49 | 27.36 | 26.25 | 27.32 | 6,906,663 | +0.93(+3.54%) |
Aug 22, 2011 | 26.62 | 26.74 | 26.24 | 26.38 | 4,126,170 | +0.19(+0.73%) |
Aug 19, 2011 | 25.94 | 26.55 | 25.81 | 26.19 | 6,604,442 | -0.18(-0.68%) |
Aug 18, 2011 | 26.41 | 26.57 | 25.75 | 26.37 | 11,364,644 | -0.84(-3.09%) |
Aug 17, 2011 | 27.76 | 28.12 | 26.89 | 27.21 | 7,285,099 | -0.38(-1.37%) |
Aug 16, 2011 | 27.32 | 27.85 | 27.16 | 27.59 | 6,775,504 | +0.00(+0.00%) |
Aug 15, 2011 | 27.80 | 27.81 | 27.25 | 27.59 | 5,933,781 | -0.01(-0.02%) |
Aug 12, 2011 | 27.73 | 28.29 | 27.34 | 27.59 | 10,950,219 | +0.02(+0.08%) |
Aug 11, 2011 | 25.71 | 28.11 | 26.88 | 27.57 | 14,839,582 | +1.86(+7.25%) |
Aug 10, 2011 | 26.50 | 26.59 | 25.68 | 25.71 | 11,209,027 | -1.32(-4.88%) |
Aug 09, 2011 | 26.93 | 27.04 | 25.09 | 27.03 | 13,950,563 | +1.94(+7.73%) |
Aug 08, 2011 | 26.93 | 27.12 | 24.95 | 25.09 | 13,919,506 | -2.37(-8.63%) |
Aug 05, 2011 | 28.03 | 28.07 | 26.92 | 27.45 | 14,720,962 | -0.21(-0.78%) |
Aug 04, 2011 | 28.76 | 29.05 | 27.59 | 27.67 | 18,714,310 | -2.39(-7.96%) |
Aug 03, 2011 | 30.47 | 30.51 | 29.67 | 30.06 | 10,581,299 | -0.40(-1.31%) |
Aug 02, 2011 | 31.40 | 31.49 | 30.46 | 30.46 | 6,233,780 | -1.19(-3.76%) |