Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.72 | 33.17 | 32.25 | 32.36 | 9,930,223 | -0.68(-2.07%) |
Oct 28, 2011 | 32.30 | 33.08 | 32.26 | 33.04 | 10,439,278 | +0.51(+1.56%) |
Oct 27, 2011 | 31.31 | 32.58 | 30.86 | 32.54 | 18,170,760 | +1.87(+6.11%) |
Oct 26, 2011 | 30.99 | 31.03 | 30.25 | 30.66 | 11,763,511 | +0.14(+0.47%) |
Oct 25, 2011 | 31.51 | 31.67 | 30.47 | 30.52 | 8,931,386 | -1.23(-3.87%) |
Oct 24, 2011 | 31.01 | 31.79 | 31.01 | 31.75 | 8,751,460 | +0.68(+2.19%) |
Oct 21, 2011 | 30.73 | 31.09 | 30.44 | 31.07 | 10,764,308 | +0.72(+2.37%) |
Oct 20, 2011 | 30.42 | 30.69 | 30.05 | 30.35 | 13,420,156 | +0.18(+0.59%) |
Oct 19, 2011 | 31.68 | 31.69 | 30.16 | 30.17 | 13,854,148 | -1.50(-4.74%) |
Oct 18, 2011 | 31.27 | 31.82 | 30.86 | 31.67 | 11,399,119 | +0.44(+1.42%) |
Oct 17, 2011 | 31.76 | 31.89 | 31.10 | 31.23 | 9,726,893 | -0.60(-1.89%) |
Oct 14, 2011 | 31.53 | 32.14 | 31.43 | 31.83 | 9,596,276 | +0.52(+1.66%) |
Oct 13, 2011 | 30.48 | 31.60 | 30.43 | 31.31 | 13,942,227 | +0.75(+2.44%) |
Oct 12, 2011 | 31.16 | 31.44 | 30.48 | 30.56 | 15,216,958 | -0.14(-0.46%) |
Oct 11, 2011 | 30.11 | 31.05 | 30.01 | 30.71 | 11,754,593 | +0.34(+1.14%) |
Oct 10, 2011 | 29.40 | 30.36 | 29.40 | 30.36 | 10,223,146 | +1.34(+4.61%) |
Oct 07, 2011 | 29.59 | 29.75 | 28.82 | 29.02 | 13,241,689 | -0.45(-1.52%) |
Oct 06, 2011 | 29.41 | 29.60 | 28.81 | 29.47 | 14,336,300 | +0.27(+0.93%) |
Oct 05, 2011 | 28.70 | 29.24 | 28.17 | 29.20 | 17,232,596 | +0.54(+1.89%) |
Oct 04, 2011 | 28.69 | 28.75 | 27.29 | 28.66 | 28,658,498 | -0.30(-1.04%) |
Oct 03, 2011 | 29.66 | 30.18 | 28.93 | 28.96 | 15,435,055 | -0.58(-1.98%) |
Sep 30, 2011 | 30.18 | 30.20 | 29.11 | 29.54 | 18,460,858 | -1.04(-3.41%) |
Sep 29, 2011 | 31.33 | 31.46 | 29.94 | 30.59 | 10,980,621 | -0.14(-0.44%) |
Sep 28, 2011 | 31.49 | 31.67 | 30.66 | 30.72 | 11,023,082 | -0.77(-2.45%) |
Sep 27, 2011 | 31.58 | 31.85 | 31.06 | 31.49 | 13,174,443 | +0.35(+1.11%) |
Sep 26, 2011 | 31.65 | 32.04 | 30.84 | 31.15 | 17,057,756 | -0.25(-0.78%) |
Sep 23, 2011 | 30.74 | 31.50 | 30.57 | 31.39 | 13,893,102 | +0.57(+1.83%) |
Sep 22, 2011 | 30.93 | 31.48 | 30.11 | 30.83 | 23,818,624 | -0.93(-2.94%) |
Sep 21, 2011 | 33.02 | 33.20 | 31.76 | 31.76 | 15,225,925 | -1.19(-3.62%) |
Sep 20, 2011 | 32.44 | 33.71 | 32.44 | 32.95 | 24,587,304 | +0.54(+1.67%) |
Sep 19, 2011 | 31.81 | 32.79 | 31.57 | 32.41 | 17,707,670 | +0.10(+0.30%) |
Sep 16, 2011 | 32.58 | 32.79 | 31.50 | 32.32 | 56,311,788 | -0.09(-0.28%) |
Sep 15, 2011 | 31.55 | 32.56 | 30.79 | 32.41 | 23,754,454 | +1.00(+3.18%) |
Sep 14, 2011 | 30.74 | 31.54 | 30.40 | 31.41 | 19,200,012 | +0.78(+2.55%) |
Sep 13, 2011 | 30.03 | 30.63 | 29.81 | 30.63 | 11,154,451 | +0.64(+2.12%) |
Sep 12, 2011 | 29.80 | 30.32 | 29.31 | 30.00 | 16,544,555 | +0.00(+0.01%) |
Sep 09, 2011 | 31.31 | 31.45 | 29.98 | 29.99 | 18,975,088 | -1.48(-4.70%) |
Sep 08, 2011 | 31.41 | 32.15 | 31.24 | 31.47 | 17,190,788 | -0.11(-0.35%) |
Sep 07, 2011 | 30.56 | 31.61 | 30.49 | 31.58 | 17,650,350 | +1.50(+4.98%) |
Sep 06, 2011 | 29.16 | 30.11 | 29.02 | 30.09 | 13,171,330 | +0.22(+0.72%) |
Sep 02, 2011 | 30.05 | 30.42 | 29.81 | 29.87 | 9,363,955 | -0.87(-2.84%) |
Sep 01, 2011 | 30.75 | 31.22 | 30.60 | 30.74 | 11,332,231 | +0.03(+0.11%) |
Aug 31, 2011 | 31.01 | 31.27 | 30.38 | 30.71 | 11,097,033 | -0.00(-0.01%) |
Aug 30, 2011 | 30.30 | 30.90 | 29.90 | 30.71 | 12,036,300 | +0.22(+0.72%) |
Aug 29, 2011 | 30.69 | 31.11 | 29.98 | 30.49 | 16,231,992 | +0.19(+0.63%) |
Aug 26, 2011 | 29.88 | 30.46 | 29.19 | 30.30 | 11,294,032 | +0.23(+0.77%) |
Aug 25, 2011 | 30.37 | 30.69 | 29.89 | 30.07 | 8,871,228 | -0.22(-0.72%) |
Aug 24, 2011 | 30.02 | 30.72 | 29.71 | 30.29 | 12,568,095 | +0.26(+0.87%) |
Aug 23, 2011 | 28.76 | 30.04 | 28.34 | 30.03 | 11,507,532 | +1.53(+5.36%) |
Aug 22, 2011 | 28.68 | 28.75 | 28.07 | 28.50 | 11,052,317 | +0.54(+1.95%) |
Aug 19, 2011 | 28.06 | 28.90 | 27.94 | 27.96 | 16,767,932 | -0.44(-1.56%) |
Aug 18, 2011 | 29.58 | 29.81 | 28.20 | 28.40 | 22,803,228 | -1.98(-6.53%) |
Aug 17, 2011 | 31.40 | 31.44 | 30.09 | 30.39 | 15,772,794 | -0.82(-2.62%) |
Aug 16, 2011 | 31.09 | 31.48 | 30.59 | 31.20 | 15,812,797 | +0.00(+0.00%) |
Aug 15, 2011 | 30.83 | 31.53 | 30.37 | 31.20 | 16,012,856 | +0.65(+2.11%) |
Aug 12, 2011 | 30.64 | 30.99 | 29.64 | 30.56 | 13,956,682 | +0.06(+0.21%) |
Aug 11, 2011 | 28.80 | 30.74 | 28.49 | 30.49 | 27,372,776 | +2.21(+7.80%) |
Aug 10, 2011 | 29.25 | 29.92 | 28.28 | 28.29 | 32,002,930 | -1.78(-5.92%) |
Aug 09, 2011 | 28.70 | 30.07 | 27.43 | 30.07 | 28,749,970 | +2.87(+10.57%) |
Aug 08, 2011 | 29.33 | 30.02 | 27.17 | 27.19 | 30,800,604 | -3.22(-10.59%) |
Aug 05, 2011 | 30.62 | 30.82 | 29.19 | 30.41 | 25,517,862 | +0.37(+1.22%) |
Aug 04, 2011 | 31.09 | 31.26 | 30.05 | 30.05 | 26,350,636 | -1.48(-4.69%) |
Aug 03, 2011 | 29.08 | 31.71 | 29.02 | 31.53 | 55,724,508 | +3.72(+13.39%) |
Aug 02, 2011 | 28.21 | 28.82 | 27.80 | 27.80 | 12,479,855 | -0.52(-1.85%) |