Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.70 | 35.71 | 34.51 | 34.55 | 2,366,874 | -1.94(-5.33%) |
Oct 28, 2011 | 35.70 | 36.78 | 35.40 | 36.50 | 2,247,519 | +0.44(+1.21%) |
Oct 27, 2011 | 35.36 | 36.46 | 34.95 | 36.06 | 3,458,626 | +2.53(+7.55%) |
Oct 26, 2011 | 33.72 | 33.86 | 32.07 | 33.53 | 3,810,622 | +0.73(+2.23%) |
Oct 25, 2011 | 33.21 | 34.49 | 31.53 | 32.80 | 5,417,859 | -0.66(-1.97%) |
Oct 24, 2011 | 31.94 | 33.59 | 31.78 | 33.46 | 4,620,343 | +1.82(+5.77%) |
Oct 21, 2011 | 30.29 | 31.69 | 30.29 | 31.63 | 3,030,622 | +2.01(+6.78%) |
Oct 20, 2011 | 29.71 | 29.86 | 28.56 | 29.63 | 4,452,057 | +0.06(+0.19%) |
Oct 19, 2011 | 31.00 | 31.08 | 29.49 | 29.57 | 2,781,510 | -1.67(-5.36%) |
Oct 18, 2011 | 30.74 | 31.75 | 29.83 | 31.25 | 3,688,906 | +0.62(+2.02%) |
Oct 17, 2011 | 32.18 | 32.20 | 30.54 | 30.63 | 1,890,337 | -1.79(-5.51%) |
Oct 14, 2011 | 31.39 | 32.71 | 31.25 | 32.41 | 3,048,333 | +1.77(+5.77%) |
Oct 13, 2011 | 31.24 | 31.35 | 29.87 | 30.64 | 2,393,089 | -0.77(-2.45%) |
Oct 12, 2011 | 30.66 | 32.03 | 30.48 | 31.41 | 2,761,585 | +1.19(+3.93%) |
Oct 11, 2011 | 30.31 | 30.71 | 29.84 | 30.22 | 1,616,167 | +0.01(+0.03%) |
Oct 10, 2011 | 29.34 | 30.52 | 29.34 | 30.22 | 2,128,261 | +1.64(+5.74%) |
Oct 07, 2011 | 29.49 | 30.18 | 28.09 | 28.58 | 4,059,195 | -0.59(-2.04%) |
Oct 06, 2011 | 28.01 | 29.27 | 27.99 | 29.17 | 4,752,793 | +2.46(+9.19%) |
Oct 05, 2011 | 25.03 | 26.90 | 24.69 | 26.71 | 3,421,195 | +1.77(+7.08%) |
Oct 04, 2011 | 24.65 | 25.22 | 23.32 | 24.95 | 5,906,864 | -0.10(-0.38%) |
Oct 03, 2011 | 25.57 | 26.50 | 25.00 | 25.04 | 3,405,547 | -0.73(-2.83%) |
Sep 30, 2011 | 27.72 | 27.73 | 25.74 | 25.77 | 7,652,931 | -2.65(-9.34%) |
Sep 29, 2011 | 30.00 | 30.46 | 28.23 | 28.43 | 5,028,939 | -0.40(-1.40%) |
Sep 28, 2011 | 31.22 | 31.45 | 28.67 | 28.83 | 3,438,427 | -2.39(-7.66%) |
Sep 27, 2011 | 31.18 | 32.61 | 30.96 | 31.22 | 3,232,364 | +1.12(+3.71%) |
Sep 26, 2011 | 28.88 | 30.17 | 28.24 | 30.10 | 2,452,815 | +1.49(+5.20%) |
Sep 23, 2011 | 28.16 | 29.45 | 27.94 | 28.62 | 2,962,854 | +0.41(+1.46%) |
Sep 22, 2011 | 29.34 | 29.61 | 27.15 | 28.20 | 6,464,011 | -2.59(-8.41%) |
Sep 21, 2011 | 34.10 | 34.10 | 30.75 | 30.79 | 3,600,457 | -3.42(-10.00%) |
Sep 20, 2011 | 34.56 | 34.77 | 33.71 | 34.22 | 2,391,563 | -0.21(-0.60%) |
Sep 19, 2011 | 34.03 | 34.77 | 33.57 | 34.42 | 1,695,431 | -0.50(-1.43%) |
Sep 16, 2011 | 35.11 | 35.25 | 34.58 | 34.92 | 1,689,373 | -0.18(-0.52%) |
Sep 15, 2011 | 34.78 | 35.32 | 34.11 | 35.10 | 1,853,021 | +0.78(+2.29%) |
Sep 14, 2011 | 34.18 | 34.79 | 33.19 | 34.32 | 2,295,164 | +0.40(+1.19%) |
Sep 13, 2011 | 32.44 | 34.17 | 32.44 | 33.92 | 2,338,166 | +1.50(+4.62%) |
Sep 12, 2011 | 31.62 | 32.86 | 31.58 | 32.42 | 1,906,087 | +0.14(+0.44%) |
Sep 09, 2011 | 33.32 | 33.63 | 32.01 | 32.28 | 3,011,148 | -1.67(-4.92%) |
Sep 08, 2011 | 34.12 | 34.75 | 33.47 | 33.95 | 2,329,233 | -0.60(-1.74%) |
Sep 07, 2011 | 33.72 | 34.59 | 33.47 | 34.55 | 2,972,589 | +1.54(+4.66%) |
Sep 06, 2011 | 33.50 | 33.70 | 31.91 | 33.01 | 5,960,200 | -1.82(-5.23%) |
Sep 02, 2011 | 35.53 | 35.68 | 34.48 | 34.83 | 2,923,859 | -1.94(-5.28%) |
Sep 01, 2011 | 38.02 | 38.03 | 36.68 | 36.78 | 3,834,146 | -0.47(-1.26%) |
Aug 31, 2011 | 37.00 | 37.91 | 36.80 | 37.24 | 3,850,700 | +0.77(+2.11%) |
Aug 30, 2011 | 35.84 | 36.72 | 35.73 | 36.47 | 1,592,102 | +0.39(+1.08%) |
Aug 29, 2011 | 35.01 | 36.12 | 34.82 | 36.09 | 2,366,650 | +1.36(+3.92%) |
Aug 26, 2011 | 32.22 | 34.74 | 31.89 | 34.72 | 3,350,047 | +2.12(+6.49%) |
Aug 25, 2011 | 33.39 | 33.65 | 32.44 | 32.61 | 2,044,980 | -0.34(-1.03%) |
Aug 24, 2011 | 31.81 | 33.04 | 31.61 | 32.95 | 3,035,182 | +1.03(+3.23%) |
Aug 23, 2011 | 30.12 | 31.93 | 29.69 | 31.92 | 3,280,665 | +1.97(+6.59%) |
Aug 22, 2011 | 31.55 | 31.70 | 29.80 | 29.95 | 2,570,002 | -0.53(-1.74%) |
Aug 19, 2011 | 30.49 | 31.97 | 30.37 | 30.48 | 2,494,067 | -0.67(-2.14%) |
Aug 18, 2011 | 32.39 | 32.46 | 30.59 | 31.14 | 4,180,017 | -2.92(-8.58%) |
Aug 17, 2011 | 34.90 | 35.59 | 33.93 | 34.07 | 3,271,691 | -0.59(-1.69%) |
Aug 16, 2011 | 35.14 | 35.90 | 34.36 | 34.65 | 3,439,185 | -1.28(-3.57%) |
Aug 15, 2011 | 35.30 | 35.95 | 35.20 | 35.94 | 3,624,061 | +1.24(+3.59%) |
Aug 12, 2011 | 33.56 | 35.01 | 33.42 | 34.69 | 3,846,279 | +1.39(+4.16%) |
Aug 11, 2011 | 31.68 | 33.93 | 31.53 | 33.31 | 4,144,100 | +1.96(+6.27%) |
Aug 10, 2011 | 31.59 | 33.09 | 30.71 | 31.34 | 3,546,559 | -1.83(-5.52%) |
Aug 09, 2011 | 32.86 | 33.37 | 30.83 | 33.17 | 4,680,246 | +3.11(+10.36%) |
Aug 08, 2011 | 32.86 | 33.44 | 29.34 | 30.06 | 5,969,817 | -4.65(-13.40%) |
Aug 05, 2011 | 36.43 | 36.44 | 33.83 | 34.71 | 5,789,551 | -0.94(-2.64%) |
Aug 04, 2011 | 38.52 | 38.52 | 35.63 | 35.65 | 5,682,489 | -3.33(-8.54%) |
Aug 03, 2011 | 40.40 | 40.60 | 36.98 | 38.98 | 6,741,352 | -1.29(-3.21%) |
Aug 02, 2011 | 42.85 | 43.14 | 40.24 | 40.27 | 3,966,315 | -2.99(-6.90%) |