Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.70 | 34.10 | 33.25 | 33.25 | 10,558,524 | -1.03(-3.00%) |
Oct 28, 2011 | 34.53 | 34.99 | 33.96 | 34.28 | 8,841,479 | -0.37(-1.06%) |
Oct 27, 2011 | 33.78 | 35.03 | 33.43 | 34.64 | 9,743,801 | +2.07(+6.34%) |
Oct 26, 2011 | 32.68 | 32.75 | 31.73 | 32.58 | 11,213,631 | +0.44(+1.35%) |
Oct 25, 2011 | 32.65 | 32.69 | 31.94 | 32.14 | 7,511,336 | -0.79(-2.39%) |
Oct 24, 2011 | 32.65 | 33.02 | 32.39 | 32.93 | 9,073,352 | +0.17(+0.51%) |
Oct 21, 2011 | 32.46 | 32.79 | 32.31 | 32.77 | 7,902,577 | +0.65(+2.02%) |
Oct 20, 2011 | 32.15 | 32.43 | 31.55 | 32.12 | 8,091,280 | -0.11(-0.34%) |
Oct 19, 2011 | 32.90 | 33.06 | 32.08 | 32.23 | 7,219,893 | -0.79(-2.41%) |
Oct 18, 2011 | 31.67 | 33.34 | 31.58 | 33.02 | 8,388,690 | +1.29(+4.07%) |
Oct 17, 2011 | 32.68 | 32.89 | 31.65 | 31.73 | 6,473,226 | -1.10(-3.35%) |
Oct 14, 2011 | 32.51 | 32.90 | 32.27 | 32.83 | 4,804,567 | +0.78(+2.44%) |
Oct 13, 2011 | 31.95 | 32.16 | 31.68 | 32.05 | 5,576,137 | -0.10(-0.32%) |
Oct 12, 2011 | 31.68 | 32.50 | 31.68 | 32.15 | 8,364,391 | +0.60(+1.91%) |
Oct 11, 2011 | 31.04 | 31.66 | 31.02 | 31.55 | 5,282,082 | +0.19(+0.59%) |
Oct 10, 2011 | 30.71 | 31.38 | 30.56 | 31.36 | 5,858,275 | +0.95(+3.14%) |
Oct 07, 2011 | 31.04 | 31.04 | 30.17 | 30.41 | 8,566,044 | -0.34(-1.10%) |
Oct 06, 2011 | 30.37 | 30.76 | 30.31 | 30.75 | 6,387,370 | +0.85(+2.84%) |
Oct 05, 2011 | 29.22 | 29.99 | 28.88 | 29.90 | 7,494,558 | +0.79(+2.71%) |
Oct 04, 2011 | 27.76 | 29.18 | 27.29 | 29.11 | 12,244,097 | +0.99(+3.54%) |
Oct 03, 2011 | 28.43 | 29.16 | 28.10 | 28.12 | 11,675,466 | -0.43(-1.50%) |
Sep 30, 2011 | 29.84 | 29.89 | 28.54 | 28.54 | 11,095,157 | -1.71(-5.66%) |
Sep 29, 2011 | 30.51 | 30.93 | 29.55 | 30.26 | 8,264,079 | +0.39(+1.30%) |
Sep 28, 2011 | 30.40 | 30.94 | 29.79 | 29.87 | 8,772,631 | -0.58(-1.91%) |
Sep 27, 2011 | 31.03 | 31.13 | 30.23 | 30.45 | 10,251,973 | +0.26(+0.85%) |
Sep 26, 2011 | 29.64 | 30.24 | 29.03 | 30.19 | 9,734,401 | +0.95(+3.24%) |
Sep 23, 2011 | 29.00 | 29.72 | 28.76 | 29.25 | 10,457,848 | +0.24(+0.83%) |
Sep 22, 2011 | 29.26 | 29.26 | 28.58 | 29.01 | 14,826,646 | -1.22(-4.05%) |
Sep 21, 2011 | 31.25 | 31.62 | 30.22 | 30.23 | 8,899,248 | -1.24(-3.95%) |
Sep 20, 2011 | 31.69 | 31.97 | 31.25 | 31.47 | 8,068,829 | +0.08(+0.24%) |
Sep 19, 2011 | 31.00 | 31.58 | 30.56 | 31.40 | 6,282,963 | -0.21(-0.66%) |
Sep 16, 2011 | 31.83 | 32.14 | 31.36 | 31.60 | 9,727,618 | -0.12(-0.37%) |
Sep 15, 2011 | 31.44 | 31.72 | 31.13 | 31.72 | 8,706,680 | +0.63(+2.02%) |
Sep 14, 2011 | 31.02 | 31.57 | 30.19 | 31.09 | 11,583,594 | +0.24(+0.78%) |
Sep 13, 2011 | 30.40 | 31.02 | 30.25 | 30.85 | 8,539,180 | +0.59(+1.94%) |
Sep 12, 2011 | 29.85 | 30.46 | 29.42 | 30.26 | 12,653,835 | +0.28(+0.92%) |
Sep 09, 2011 | 30.32 | 30.69 | 29.68 | 29.99 | 17,201,416 | -0.68(-2.21%) |
Sep 08, 2011 | 30.69 | 31.18 | 30.47 | 30.66 | 9,863,405 | -0.25(-0.80%) |
Sep 07, 2011 | 30.55 | 30.95 | 30.35 | 30.91 | 6,821,864 | +0.89(+2.97%) |
Sep 06, 2011 | 29.41 | 30.11 | 29.19 | 30.02 | 9,017,564 | -0.40(-1.32%) |
Sep 02, 2011 | 30.90 | 31.05 | 30.19 | 30.42 | 9,220,029 | -1.08(-3.44%) |
Sep 01, 2011 | 32.12 | 32.30 | 31.44 | 31.51 | 10,047,185 | -0.66(-2.04%) |
Aug 31, 2011 | 32.45 | 32.88 | 31.87 | 32.16 | 10,822,200 | +0.06(+0.19%) |
Aug 30, 2011 | 31.87 | 32.36 | 31.47 | 32.10 | 11,681,026 | -0.29(-0.90%) |
Aug 29, 2011 | 31.92 | 32.40 | 31.79 | 32.39 | 7,232,694 | +1.02(+3.24%) |
Aug 26, 2011 | 30.46 | 31.65 | 29.97 | 31.38 | 10,795,178 | +0.66(+2.14%) |
Aug 25, 2011 | 31.80 | 32.07 | 30.62 | 30.72 | 7,988,292 | -0.92(-2.90%) |
Aug 24, 2011 | 30.54 | 31.69 | 30.42 | 31.64 | 8,495,609 | +0.97(+3.15%) |
Aug 23, 2011 | 29.70 | 30.67 | 29.37 | 30.67 | 8,878,278 | +1.24(+4.20%) |
Aug 22, 2011 | 30.11 | 30.18 | 29.37 | 29.43 | 7,989,111 | +0.10(+0.33%) |
Aug 19, 2011 | 29.23 | 30.29 | 29.17 | 29.34 | 9,735,135 | -0.34(-1.14%) |
Aug 18, 2011 | 30.70 | 30.78 | 29.41 | 29.68 | 12,843,363 | -2.03(-6.41%) |
Aug 17, 2011 | 32.07 | 32.25 | 31.38 | 31.71 | 5,978,922 | -0.12(-0.39%) |
Aug 16, 2011 | 32.02 | 32.34 | 31.53 | 31.83 | 8,831,869 | -0.58(-1.79%) |
Aug 15, 2011 | 32.21 | 32.80 | 32.07 | 32.41 | 7,933,349 | +0.42(+1.32%) |
Aug 12, 2011 | 31.90 | 32.32 | 31.51 | 31.99 | 11,833,785 | +0.43(+1.36%) |
Aug 11, 2011 | 29.27 | 31.98 | 29.17 | 31.56 | 19,677,030 | +2.62(+9.05%) |
Aug 10, 2011 | 30.32 | 30.37 | 28.85 | 28.94 | 23,620,070 | -1.72(-5.62%) |
Aug 09, 2011 | 30.48 | 30.72 | 28.36 | 30.67 | 21,244,506 | +1.51(+5.17%) |
Aug 08, 2011 | 30.48 | 30.70 | 29.11 | 29.16 | 21,869,390 | -1.96(-6.30%) |
Aug 05, 2011 | 32.16 | 32.35 | 30.52 | 31.12 | 25,854,510 | -0.43(-1.35%) |
Aug 04, 2011 | 32.73 | 32.86 | 31.55 | 31.55 | 13,276,675 | -1.68(-5.06%) |
Aug 03, 2011 | 32.39 | 33.32 | 32.03 | 33.23 | 12,812,235 | +0.96(+2.97%) |
Aug 02, 2011 | 33.24 | 33.51 | 32.22 | 32.27 | 15,034,076 | -1.37(-4.08%) |