Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.84 | 34.23 | 33.38 | 33.38 | 10,516,967 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.13 | 34.09 | 34.41 | 8,806,679 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,705,450 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.71 | 11,169,495 | +0.44(+1.35%) |
Oct 25, 2011 | 32.78 | 32.82 | 32.07 | 32.27 | 7,481,772 | -0.79(-2.39%) |
Oct 24, 2011 | 32.78 | 33.15 | 32.51 | 33.06 | 9,037,640 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.92 | 32.44 | 32.89 | 7,871,473 | +0.65(+2.02%) |
Oct 20, 2011 | 32.28 | 32.55 | 31.67 | 32.24 | 8,059,434 | -0.11(-0.34%) |
Oct 19, 2011 | 33.03 | 33.19 | 32.21 | 32.35 | 7,191,476 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,355,673 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.78 | 31.85 | 6,447,748 | -1.10(-3.35%) |
Oct 14, 2011 | 32.64 | 33.03 | 32.40 | 32.96 | 4,785,657 | +0.78(+2.44%) |
Oct 13, 2011 | 32.08 | 32.28 | 31.81 | 32.17 | 5,554,190 | -0.10(-0.32%) |
Oct 12, 2011 | 31.81 | 32.63 | 31.81 | 32.28 | 8,331,469 | +0.60(+1.91%) |
Oct 11, 2011 | 31.17 | 31.78 | 31.14 | 31.67 | 5,261,292 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.49 | 5,835,217 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.29 | 30.53 | 8,532,329 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,230 | +0.85(+2.84%) |
Oct 05, 2011 | 29.34 | 30.11 | 29.00 | 30.02 | 7,465,060 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.23 | 12,195,906 | +1.00(+3.54%) |
Oct 03, 2011 | 28.55 | 29.27 | 28.21 | 28.23 | 11,629,512 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.66 | 28.66 | 11,051,487 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.38 | 8,231,553 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,102 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.26 | 30.35 | 30.57 | 10,211,622 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,696,087 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.84 | 28.88 | 29.36 | 10,416,687 | +0.24(+0.83%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.69 | 29.12 | 14,768,289 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,864,221 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.10 | 31.37 | 31.60 | 8,037,071 | +0.08(+0.24%) |
Sep 19, 2011 | 31.13 | 31.70 | 30.68 | 31.52 | 6,258,234 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.49 | 31.73 | 9,689,331 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.85 | 31.26 | 31.85 | 8,672,412 | +0.63(+2.02%) |
Sep 14, 2011 | 31.15 | 31.69 | 30.31 | 31.22 | 11,538,001 | +0.24(+0.78%) |
Sep 13, 2011 | 30.52 | 31.15 | 30.37 | 30.97 | 8,505,570 | +0.59(+1.94%) |
Sep 12, 2011 | 29.97 | 30.58 | 29.54 | 30.38 | 12,604,031 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.11 | 17,133,712 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.31 | 30.59 | 30.79 | 9,824,583 | -0.25(-0.80%) |
Sep 07, 2011 | 30.67 | 31.07 | 30.47 | 31.04 | 6,795,013 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,072 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,183,740 | -1.09(-3.44%) |
Sep 01, 2011 | 32.25 | 32.42 | 31.56 | 31.63 | 10,007,640 | -0.66(-2.04%) |
Aug 31, 2011 | 32.58 | 33.01 | 32.00 | 32.29 | 10,779,604 | +0.06(+0.19%) |
Aug 30, 2011 | 32.00 | 32.49 | 31.60 | 32.23 | 11,635,051 | -0.29(-0.90%) |
Aug 29, 2011 | 32.04 | 32.53 | 31.92 | 32.52 | 7,204,227 | +1.02(+3.24%) |
Aug 26, 2011 | 30.58 | 31.78 | 30.09 | 31.50 | 10,752,689 | +0.66(+2.14%) |
Aug 25, 2011 | 31.93 | 32.20 | 30.74 | 30.84 | 7,956,850 | -0.92(-2.90%) |
Aug 24, 2011 | 30.66 | 31.82 | 30.54 | 31.76 | 8,462,170 | +0.97(+3.15%) |
Aug 23, 2011 | 29.81 | 30.79 | 29.48 | 30.79 | 8,843,334 | +1.24(+4.20%) |
Aug 22, 2011 | 30.23 | 30.30 | 29.49 | 29.55 | 7,957,666 | +0.10(+0.33%) |
Aug 19, 2011 | 29.35 | 30.41 | 29.28 | 29.45 | 9,696,818 | -0.34(-1.14%) |
Aug 18, 2011 | 30.82 | 30.90 | 29.52 | 29.79 | 12,792,813 | -2.04(-6.41%) |
Aug 17, 2011 | 32.20 | 32.38 | 31.51 | 31.83 | 5,955,389 | -0.12(-0.39%) |
Aug 16, 2011 | 32.15 | 32.47 | 31.65 | 31.96 | 8,797,107 | -0.58(-1.79%) |
Aug 15, 2011 | 32.34 | 32.93 | 32.19 | 32.54 | 7,902,124 | +0.42(+1.32%) |
Aug 12, 2011 | 32.03 | 32.45 | 31.64 | 32.12 | 11,787,208 | +0.43(+1.36%) |
Aug 11, 2011 | 29.38 | 32.10 | 29.28 | 31.69 | 19,599,584 | +2.63(+9.05%) |
Aug 10, 2011 | 30.44 | 30.49 | 28.97 | 29.06 | 23,527,102 | -1.73(-5.62%) |
Aug 09, 2011 | 30.60 | 30.84 | 28.48 | 30.79 | 21,160,892 | +1.51(+5.17%) |
Aug 08, 2011 | 30.60 | 30.82 | 29.22 | 29.27 | 21,783,316 | -1.97(-6.30%) |
Aug 05, 2011 | 32.29 | 32.48 | 30.64 | 31.24 | 25,752,752 | -0.43(-1.35%) |
Aug 04, 2011 | 32.86 | 32.99 | 31.67 | 31.67 | 13,224,421 | -1.69(-5.06%) |
Aug 03, 2011 | 32.52 | 33.45 | 32.16 | 33.36 | 12,761,809 | +0.96(+2.98%) |
Aug 02, 2011 | 33.37 | 33.64 | 32.35 | 32.39 | 14,974,906 | -1.38(-4.08%) |