Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.54 | 36.73 | 35.68 | 35.86 | 2,165,242 | -1.15(-3.10%) |
Oct 28, 2011 | 36.92 | 37.82 | 36.77 | 37.01 | 2,338,040 | +0.01(+0.02%) |
Oct 27, 2011 | 36.42 | 37.92 | 36.42 | 37.00 | 2,870,534 | +1.72(+4.87%) |
Oct 26, 2011 | 34.04 | 35.63 | 33.73 | 35.28 | 3,477,761 | +1.77(+5.27%) |
Oct 25, 2011 | 33.73 | 34.59 | 32.73 | 33.51 | 2,046,335 | -0.52(-1.51%) |
Oct 24, 2011 | 33.04 | 34.20 | 33.04 | 34.03 | 1,626,473 | +1.30(+3.97%) |
Oct 21, 2011 | 32.53 | 33.23 | 32.09 | 32.73 | 1,337,615 | +0.97(+3.07%) |
Oct 20, 2011 | 31.34 | 31.84 | 30.52 | 31.75 | 1,651,963 | +0.41(+1.31%) |
Oct 19, 2011 | 31.73 | 32.30 | 31.21 | 31.34 | 2,209,531 | -0.38(-1.21%) |
Oct 18, 2011 | 30.21 | 32.05 | 29.79 | 31.73 | 2,098,293 | +1.46(+4.84%) |
Oct 17, 2011 | 32.13 | 32.26 | 30.14 | 30.26 | 2,435,911 | -2.16(-6.66%) |
Oct 14, 2011 | 31.50 | 32.61 | 31.35 | 32.42 | 2,184,359 | +1.66(+5.40%) |
Oct 13, 2011 | 31.20 | 31.42 | 30.36 | 30.76 | 3,103,680 | -0.71(-2.26%) |
Oct 12, 2011 | 31.39 | 32.28 | 30.92 | 31.47 | 2,561,286 | +0.47(+1.53%) |
Oct 11, 2011 | 29.47 | 31.23 | 29.40 | 31.00 | 1,834,389 | +1.14(+3.81%) |
Oct 10, 2011 | 29.14 | 30.14 | 28.97 | 29.86 | 2,056,320 | +1.31(+4.58%) |
Oct 07, 2011 | 29.00 | 29.45 | 28.33 | 28.55 | 2,874,111 | -0.17(-0.60%) |
Oct 06, 2011 | 28.46 | 28.75 | 28.01 | 28.73 | 2,302,303 | +0.86(+3.08%) |
Oct 05, 2011 | 26.67 | 28.05 | 26.26 | 27.87 | 2,939,663 | +1.37(+5.16%) |
Oct 04, 2011 | 25.88 | 26.55 | 24.63 | 26.50 | 4,321,308 | +0.00(+0.00%) |
Oct 03, 2011 | 27.33 | 28.09 | 26.41 | 26.50 | 2,784,234 | -1.78(-6.31%) |
Sep 30, 2011 | 28.79 | 29.03 | 27.24 | 28.28 | 3,392,619 | -1.19(-4.03%) |
Sep 29, 2011 | 31.09 | 31.13 | 28.37 | 29.47 | 4,490,337 | -0.65(-2.17%) |
Sep 28, 2011 | 31.90 | 32.37 | 30.07 | 30.12 | 3,112,187 | -1.67(-5.25%) |
Sep 27, 2011 | 32.37 | 33.00 | 31.47 | 31.79 | 1,925,917 | +0.60(+1.91%) |
Sep 26, 2011 | 31.12 | 31.29 | 29.69 | 31.20 | 2,473,278 | +0.43(+1.38%) |
Sep 23, 2011 | 29.31 | 30.80 | 29.22 | 30.77 | 2,498,854 | +1.29(+4.39%) |
Sep 22, 2011 | 31.19 | 31.29 | 28.95 | 29.48 | 3,994,165 | -2.81(-8.72%) |
Sep 21, 2011 | 33.85 | 33.91 | 32.29 | 32.29 | 1,634,685 | -1.64(-4.82%) |
Sep 20, 2011 | 34.80 | 35.02 | 33.77 | 33.93 | 2,254,770 | -0.68(-1.96%) |
Sep 19, 2011 | 34.76 | 34.98 | 33.97 | 34.61 | 2,628,506 | -1.14(-3.18%) |
Sep 16, 2011 | 35.90 | 36.20 | 35.20 | 35.74 | 1,986,035 | -0.14(-0.39%) |
Sep 15, 2011 | 37.09 | 37.09 | 35.36 | 35.88 | 2,340,058 | -0.25(-0.68%) |
Sep 14, 2011 | 35.25 | 36.49 | 33.85 | 36.13 | 3,071,583 | +1.55(+4.50%) |
Sep 13, 2011 | 32.73 | 34.68 | 32.33 | 34.58 | 2,645,012 | +2.05(+6.31%) |
Sep 12, 2011 | 32.85 | 33.53 | 31.51 | 32.52 | 3,464,325 | -1.01(-3.03%) |
Sep 09, 2011 | 34.24 | 34.33 | 32.57 | 33.54 | 2,735,025 | -1.31(-3.76%) |
Sep 08, 2011 | 35.02 | 35.66 | 34.33 | 34.85 | 1,606,091 | -0.63(-1.78%) |
Sep 07, 2011 | 34.74 | 35.61 | 34.35 | 35.48 | 1,392,628 | +1.43(+4.21%) |
Sep 06, 2011 | 32.25 | 34.20 | 32.25 | 34.04 | 2,258,548 | +0.20(+0.60%) |
Sep 02, 2011 | 33.44 | 34.27 | 33.01 | 33.84 | 2,181,694 | -0.87(-2.50%) |
Sep 01, 2011 | 34.98 | 35.92 | 34.46 | 34.71 | 1,817,077 | -0.34(-0.98%) |
Aug 31, 2011 | 35.52 | 36.33 | 34.53 | 35.05 | 2,616,775 | -0.13(-0.37%) |
Aug 30, 2011 | 34.14 | 35.52 | 33.92 | 35.18 | 2,697,677 | +0.89(+2.60%) |
Aug 29, 2011 | 32.60 | 34.31 | 32.60 | 34.29 | 2,310,214 | +2.44(+7.65%) |
Aug 26, 2011 | 30.18 | 31.85 | 29.54 | 31.85 | 1,339,400 | +1.23(+4.01%) |
Aug 25, 2011 | 31.67 | 31.96 | 30.39 | 30.62 | 1,600,832 | -0.79(-2.53%) |
Aug 24, 2011 | 30.56 | 31.63 | 30.13 | 31.42 | 2,162,458 | +0.75(+2.45%) |
Aug 23, 2011 | 29.08 | 30.66 | 28.82 | 30.66 | 1,891,459 | +1.77(+6.12%) |
Aug 22, 2011 | 29.75 | 29.87 | 28.75 | 28.90 | 1,981,694 | +0.15(+0.51%) |
Aug 19, 2011 | 29.10 | 30.58 | 28.71 | 28.75 | 1,889,711 | -0.94(-3.17%) |
Aug 18, 2011 | 30.72 | 30.75 | 29.42 | 29.69 | 1,908,006 | -2.38(-7.42%) |
Aug 17, 2011 | 33.12 | 33.35 | 31.84 | 32.07 | 1,452,716 | -1.07(-3.23%) |
Aug 16, 2011 | 33.02 | 33.66 | 32.77 | 33.14 | 2,634,209 | -0.27(-0.81%) |
Aug 15, 2011 | 33.26 | 33.66 | 32.87 | 33.41 | 1,043,684 | +0.48(+1.47%) |
Aug 12, 2011 | 32.37 | 33.34 | 32.30 | 32.93 | 2,422,032 | +0.92(+2.89%) |
Aug 11, 2011 | 30.21 | 32.56 | 30.17 | 32.01 | 3,386,480 | +2.42(+8.19%) |
Aug 10, 2011 | 31.29 | 31.61 | 29.54 | 29.58 | 4,267,244 | -2.68(-8.29%) |
Aug 09, 2011 | 30.85 | 32.26 | 29.58 | 32.26 | 3,507,999 | +2.97(+10.14%) |
Aug 08, 2011 | 30.85 | 31.50 | 29.12 | 29.29 | 2,819,833 | -3.22(-9.91%) |
Aug 05, 2011 | 34.01 | 34.16 | 31.60 | 32.51 | 4,426,744 | -0.83(-2.50%) |
Aug 04, 2011 | 35.68 | 35.80 | 33.34 | 33.35 | 4,281,031 | -3.00(-8.26%) |
Aug 03, 2011 | 36.57 | 36.99 | 35.29 | 36.35 | 2,761,625 | -0.15(-0.40%) |
Aug 02, 2011 | 38.44 | 38.93 | 36.47 | 36.50 | 2,675,305 | -2.35(-6.04%) |