Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.46 | 30.50 | 28.76 | 28.80 | 1,637,454 | -1.77(-5.78%) |
Oct 28, 2011 | 31.82 | 31.84 | 30.19 | 30.56 | 1,736,974 | -1.31(-4.10%) |
Oct 27, 2011 | 30.82 | 32.13 | 29.78 | 31.87 | 2,595,809 | +2.83(+9.76%) |
Oct 26, 2011 | 28.96 | 29.26 | 28.23 | 29.04 | 1,779,032 | +0.66(+2.34%) |
Oct 25, 2011 | 29.20 | 29.49 | 28.31 | 28.37 | 1,434,766 | -1.15(-3.90%) |
Oct 24, 2011 | 28.47 | 29.55 | 28.44 | 29.52 | 1,741,938 | +1.11(+3.92%) |
Oct 21, 2011 | 28.12 | 28.48 | 27.83 | 28.41 | 1,419,857 | +0.56(+2.02%) |
Oct 20, 2011 | 27.66 | 28.07 | 27.22 | 27.85 | 1,416,245 | +0.06(+0.20%) |
Oct 19, 2011 | 28.42 | 28.71 | 27.58 | 27.79 | 1,637,490 | -0.61(-2.14%) |
Oct 18, 2011 | 27.80 | 28.56 | 27.26 | 28.40 | 2,301,330 | +0.66(+2.39%) |
Oct 17, 2011 | 29.39 | 29.54 | 27.51 | 27.74 | 2,601,369 | -1.82(-6.16%) |
Oct 14, 2011 | 29.38 | 29.67 | 28.63 | 29.56 | 787,890 | +0.65(+2.26%) |
Oct 13, 2011 | 28.64 | 29.04 | 27.78 | 28.91 | 1,248,042 | -0.05(-0.16%) |
Oct 12, 2011 | 28.75 | 29.28 | 28.40 | 28.95 | 1,364,522 | +0.40(+1.39%) |
Oct 11, 2011 | 27.23 | 28.72 | 27.09 | 28.56 | 2,243,550 | +1.00(+3.64%) |
Oct 10, 2011 | 26.37 | 27.57 | 26.37 | 27.55 | 1,290,276 | +1.75(+6.78%) |
Oct 07, 2011 | 27.07 | 27.27 | 25.34 | 25.81 | 1,074,445 | -0.95(-3.54%) |
Oct 06, 2011 | 26.45 | 26.91 | 26.36 | 26.75 | 898,790 | +0.61(+2.32%) |
Oct 05, 2011 | 25.13 | 26.46 | 25.07 | 26.15 | 1,707,960 | +0.91(+3.61%) |
Oct 04, 2011 | 23.78 | 25.32 | 23.06 | 25.23 | 2,556,737 | +1.13(+4.70%) |
Oct 03, 2011 | 24.95 | 25.37 | 23.89 | 24.10 | 3,348,474 | -1.26(-4.97%) |
Sep 30, 2011 | 26.20 | 26.39 | 25.25 | 25.36 | 1,818,177 | -1.28(-4.80%) |
Sep 29, 2011 | 27.39 | 27.60 | 25.89 | 26.64 | 2,179,173 | -0.43(-1.60%) |
Sep 28, 2011 | 27.96 | 28.01 | 27.00 | 27.08 | 1,409,251 | -0.72(-2.58%) |
Sep 27, 2011 | 28.57 | 29.23 | 27.59 | 27.79 | 1,860,212 | +0.37(+1.34%) |
Sep 26, 2011 | 26.92 | 27.48 | 26.18 | 27.43 | 1,742,976 | +0.85(+3.19%) |
Sep 23, 2011 | 26.26 | 27.81 | 26.09 | 26.58 | 2,106,379 | +0.20(+0.77%) |
Sep 22, 2011 | 26.73 | 27.07 | 25.95 | 26.38 | 2,901,901 | -1.16(-4.21%) |
Sep 21, 2011 | 28.19 | 28.74 | 27.54 | 27.54 | 2,237,210 | -0.78(-2.76%) |
Sep 20, 2011 | 28.99 | 29.55 | 28.27 | 28.32 | 1,373,458 | -0.54(-1.88%) |
Sep 19, 2011 | 29.91 | 29.97 | 28.44 | 28.86 | 1,526,992 | -1.67(-5.49%) |
Sep 16, 2011 | 30.78 | 31.49 | 30.09 | 30.54 | 1,765,016 | -0.07(-0.24%) |
Sep 15, 2011 | 30.98 | 31.18 | 30.51 | 30.61 | 1,219,139 | +0.06(+0.18%) |
Sep 14, 2011 | 30.65 | 31.07 | 29.73 | 30.55 | 2,037,459 | +0.21(+0.70%) |
Sep 13, 2011 | 29.77 | 30.78 | 29.40 | 30.34 | 2,007,054 | +0.59(+1.98%) |
Sep 12, 2011 | 29.04 | 29.90 | 28.71 | 29.75 | 1,832,778 | +0.48(+1.63%) |
Sep 09, 2011 | 31.49 | 31.49 | 29.15 | 29.27 | 3,685,773 | -2.50(-7.88%) |
Sep 08, 2011 | 32.09 | 32.35 | 31.55 | 31.78 | 2,091,088 | -0.98(-2.98%) |
Sep 07, 2011 | 32.48 | 33.03 | 31.60 | 32.75 | 3,359,453 | +0.65(+2.04%) |
Sep 06, 2011 | 28.23 | 33.78 | 28.23 | 32.10 | 4,786,851 | +2.22(+7.42%) |
Sep 02, 2011 | 31.58 | 31.58 | 29.81 | 29.88 | 1,978,099 | -1.62(-5.14%) |
Sep 01, 2011 | 32.35 | 32.97 | 31.44 | 31.50 | 2,203,772 | -0.74(-2.28%) |
Aug 31, 2011 | 32.63 | 33.20 | 32.10 | 32.24 | 1,945,202 | +0.02(+0.06%) |
Aug 30, 2011 | 32.29 | 32.46 | 31.29 | 32.22 | 2,375,659 | -0.17(-0.54%) |
Aug 29, 2011 | 32.35 | 33.11 | 31.81 | 32.39 | 1,843,856 | +0.65(+2.06%) |
Aug 26, 2011 | 30.83 | 31.96 | 30.59 | 31.74 | 1,667,249 | +0.85(+2.74%) |
Aug 25, 2011 | 31.11 | 31.29 | 30.22 | 30.89 | 1,600,489 | -0.03(-0.09%) |
Aug 24, 2011 | 29.12 | 31.04 | 29.03 | 30.92 | 2,448,966 | +1.79(+6.16%) |
Aug 23, 2011 | 27.50 | 29.13 | 27.09 | 29.13 | 2,191,988 | +1.72(+6.26%) |
Aug 22, 2011 | 27.30 | 27.69 | 26.75 | 27.41 | 2,308,383 | +0.42(+1.56%) |
Aug 19, 2011 | 27.35 | 27.71 | 26.70 | 26.99 | 2,472,636 | -0.37(-1.37%) |
Aug 18, 2011 | 28.82 | 28.82 | 27.10 | 27.37 | 3,174,834 | -2.24(-7.56%) |
Aug 17, 2011 | 30.42 | 30.80 | 29.46 | 29.60 | 2,666,301 | -0.67(-2.20%) |
Aug 16, 2011 | 29.08 | 30.52 | 29.08 | 30.27 | 3,308,365 | +0.29(+0.97%) |
Aug 15, 2011 | 28.26 | 30.00 | 27.96 | 29.98 | 2,607,907 | +2.36(+8.53%) |
Aug 12, 2011 | 28.20 | 28.74 | 27.39 | 27.62 | 2,892,629 | -0.39(-1.40%) |
Aug 11, 2011 | 27.63 | 28.48 | 27.03 | 28.01 | 4,376,097 | +0.46(+1.66%) |
Aug 10, 2011 | 28.80 | 29.00 | 27.33 | 27.56 | 5,785,838 | -1.94(-6.59%) |
Aug 09, 2011 | 29.98 | 30.51 | 26.38 | 29.50 | 9,007,718 | -0.22(-0.74%) |
Aug 08, 2011 | 29.98 | 30.73 | 29.35 | 29.72 | 9,889,240 | -1.10(-3.56%) |
Aug 05, 2011 | 31.22 | 31.41 | 30.31 | 30.82 | 6,736,555 | +0.19(+0.63%) |
Aug 04, 2011 | 29.81 | 31.54 | 29.65 | 30.63 | 7,346,696 | +0.49(+1.64%) |
Aug 03, 2011 | 28.90 | 30.23 | 28.14 | 30.13 | 4,765,465 | +1.42(+4.96%) |
Aug 02, 2011 | 30.00 | 30.08 | 28.71 | 28.71 | 4,255,909 | -1.92(-6.26%) |