Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.79 | 31.43 | 30.77 | 31.05 | 4,438,404 | +0.13(+0.43%) |
Oct 28, 2011 | 31.14 | 31.20 | 30.39 | 30.91 | 6,156,490 | -0.39(-1.23%) |
Oct 27, 2011 | 31.27 | 31.50 | 31.10 | 31.30 | 5,350,788 | +0.52(+1.68%) |
Oct 26, 2011 | 30.80 | 30.85 | 30.55 | 30.78 | 4,566,030 | +0.27(+0.89%) |
Oct 25, 2011 | 30.83 | 30.98 | 30.49 | 30.51 | 3,387,770 | -0.42(-1.36%) |
Oct 24, 2011 | 31.20 | 31.30 | 30.83 | 30.93 | 4,205,692 | -0.40(-1.29%) |
Oct 21, 2011 | 31.01 | 31.34 | 30.96 | 31.33 | 3,936,633 | +0.62(+2.02%) |
Oct 20, 2011 | 30.67 | 30.97 | 30.48 | 30.71 | 3,667,905 | +0.05(+0.16%) |
Oct 19, 2011 | 30.41 | 31.05 | 30.41 | 30.67 | 3,298,028 | +0.29(+0.97%) |
Oct 18, 2011 | 30.09 | 30.56 | 29.88 | 30.37 | 5,180,807 | +0.27(+0.90%) |
Oct 17, 2011 | 30.25 | 30.47 | 30.02 | 30.10 | 4,340,410 | -0.28(-0.93%) |
Oct 14, 2011 | 30.24 | 30.40 | 30.06 | 30.38 | 4,855,213 | +0.27(+0.90%) |
Oct 13, 2011 | 30.03 | 30.15 | 29.68 | 30.11 | 4,963,713 | -0.08(-0.26%) |
Oct 12, 2011 | 30.65 | 30.65 | 30.14 | 30.19 | 4,650,514 | -0.25(-0.81%) |
Oct 11, 2011 | 30.79 | 30.79 | 30.23 | 30.44 | 3,711,528 | -0.37(-1.21%) |
Oct 10, 2011 | 30.58 | 30.87 | 30.41 | 30.81 | 3,134,543 | +0.56(+1.85%) |
Oct 07, 2011 | 30.20 | 30.53 | 30.06 | 30.25 | 3,929,070 | +0.16(+0.54%) |
Oct 06, 2011 | 29.96 | 30.14 | 29.91 | 30.09 | 3,590,707 | +0.29(+0.99%) |
Oct 05, 2011 | 29.61 | 29.86 | 29.08 | 29.79 | 7,348,818 | +0.20(+0.67%) |
Oct 04, 2011 | 29.61 | 30.00 | 29.01 | 29.59 | 8,883,339 | -0.40(-1.32%) |
Oct 03, 2011 | 30.56 | 30.75 | 29.97 | 29.99 | 5,356,984 | -0.56(-1.83%) |
Sep 30, 2011 | 30.63 | 30.95 | 30.53 | 30.55 | 4,745,516 | -0.29(-0.94%) |
Sep 29, 2011 | 30.68 | 30.94 | 30.48 | 30.84 | 5,122,085 | +0.50(+1.65%) |
Sep 28, 2011 | 30.61 | 30.87 | 30.26 | 30.34 | 5,612,591 | -0.31(-1.00%) |
Sep 27, 2011 | 30.91 | 30.94 | 30.47 | 30.65 | 5,707,324 | +0.09(+0.30%) |
Sep 26, 2011 | 30.38 | 30.56 | 30.14 | 30.56 | 5,983,272 | +0.48(+1.58%) |
Sep 23, 2011 | 29.58 | 30.14 | 29.49 | 30.08 | 6,286,087 | +0.41(+1.38%) |
Sep 22, 2011 | 29.30 | 29.83 | 29.30 | 29.67 | 7,732,789 | -0.35(-1.16%) |
Sep 21, 2011 | 30.40 | 30.73 | 30.00 | 30.02 | 4,648,580 | -0.43(-1.40%) |
Sep 20, 2011 | 30.09 | 30.77 | 29.97 | 30.45 | 6,587,434 | +0.52(+1.73%) |
Sep 19, 2011 | 29.53 | 30.01 | 29.53 | 29.93 | 3,401,576 | -0.06(-0.20%) |
Sep 16, 2011 | 29.81 | 30.07 | 29.81 | 29.99 | 5,823,194 | +0.23(+0.77%) |
Sep 15, 2011 | 29.52 | 29.79 | 29.41 | 29.76 | 4,558,697 | +0.55(+1.90%) |
Sep 14, 2011 | 28.78 | 29.46 | 28.61 | 29.21 | 4,954,356 | +0.46(+1.59%) |
Sep 13, 2011 | 28.58 | 28.79 | 28.36 | 28.75 | 4,039,731 | +0.19(+0.65%) |
Sep 12, 2011 | 28.17 | 28.58 | 28.10 | 28.57 | 4,755,473 | +0.17(+0.59%) |
Sep 09, 2011 | 28.66 | 28.69 | 28.13 | 28.40 | 6,305,875 | -0.58(-1.99%) |
Sep 08, 2011 | 28.91 | 29.32 | 28.79 | 28.98 | 5,175,888 | -0.03(-0.10%) |
Sep 07, 2011 | 29.01 | 29.18 | 28.90 | 29.01 | 6,167,735 | +0.19(+0.65%) |
Sep 06, 2011 | 28.29 | 28.84 | 28.11 | 28.82 | 7,186,472 | -0.05(-0.19%) |
Sep 02, 2011 | 28.93 | 29.06 | 28.77 | 28.87 | 5,864,540 | -0.37(-1.26%) |
Sep 01, 2011 | 29.31 | 29.47 | 29.17 | 29.24 | 6,796,685 | -0.09(-0.31%) |
Aug 31, 2011 | 29.50 | 29.52 | 29.23 | 29.33 | 6,986,086 | -0.01(-0.02%) |
Aug 30, 2011 | 29.49 | 29.49 | 29.21 | 29.34 | 6,691,823 | -0.13(-0.45%) |
Aug 29, 2011 | 29.57 | 29.72 | 29.14 | 29.47 | 5,308,806 | +0.31(+1.05%) |
Aug 26, 2011 | 29.30 | 29.40 | 28.62 | 29.16 | 6,385,146 | -0.29(-0.98%) |
Aug 25, 2011 | 29.92 | 29.97 | 29.25 | 29.45 | 5,406,796 | -0.39(-1.29%) |
Aug 24, 2011 | 29.14 | 29.90 | 29.12 | 29.84 | 7,714,893 | +0.59(+2.00%) |
Aug 23, 2011 | 28.79 | 29.38 | 28.45 | 29.25 | 12,679,377 | +0.51(+1.76%) |
Aug 22, 2011 | 29.13 | 29.16 | 28.56 | 28.74 | 6,297,360 | +0.15(+0.54%) |
Aug 19, 2011 | 28.95 | 29.13 | 28.54 | 28.59 | 9,657,803 | -0.65(-2.22%) |
Aug 18, 2011 | 29.29 | 29.59 | 29.00 | 29.24 | 7,111,050 | -0.62(-2.08%) |
Aug 17, 2011 | 29.72 | 30.19 | 29.69 | 29.86 | 4,358,911 | +0.26(+0.87%) |
Aug 16, 2011 | 29.30 | 29.68 | 29.20 | 29.60 | 4,334,153 | +0.01(+0.02%) |
Aug 15, 2011 | 28.67 | 29.63 | 28.63 | 29.60 | 15,606,555 | +1.17(+4.13%) |
Aug 12, 2011 | 28.85 | 28.95 | 28.30 | 28.42 | 14,149,289 | -0.19(-0.67%) |
Aug 11, 2011 | 27.75 | 28.94 | 27.70 | 28.61 | 16,649,209 | +0.99(+3.60%) |
Aug 10, 2011 | 27.48 | 28.43 | 27.34 | 27.62 | 7,989,922 | -0.24(-0.88%) |
Aug 09, 2011 | 28.50 | 27.89 | 26.51 | 27.86 | 11,729,032 | +0.49(+1.81%) |
Aug 08, 2011 | 28.50 | 29.07 | 27.25 | 27.37 | 12,001,873 | -1.58(-5.45%) |
Aug 05, 2011 | 28.68 | 29.18 | 28.28 | 28.95 | 9,747,721 | +0.49(+1.72%) |
Aug 04, 2011 | 28.73 | 29.01 | 28.43 | 28.46 | 8,636,154 | -0.53(-1.83%) |
Aug 03, 2011 | 28.69 | 29.01 | 28.57 | 28.99 | 5,088,177 | +0.33(+1.16%) |
Aug 02, 2011 | 28.79 | 28.96 | 28.65 | 28.65 | 4,322,261 | -0.29(-1.01%) |