Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.83 | 34.23 | 33.38 | 33.38 | 10,518,026 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.12 | 34.09 | 34.41 | 8,807,566 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,706,428 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.70 | 11,170,620 | +0.44(+1.35%) |
Oct 25, 2011 | 32.77 | 32.82 | 32.07 | 32.27 | 7,482,525 | -0.79(-2.39%) |
Oct 24, 2011 | 32.77 | 33.15 | 32.51 | 33.06 | 9,038,550 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.91 | 32.43 | 32.89 | 7,872,266 | +0.65(+2.02%) |
Oct 20, 2011 | 32.27 | 32.55 | 31.67 | 32.24 | 8,060,245 | -0.11(-0.34%) |
Oct 19, 2011 | 33.02 | 33.18 | 32.20 | 32.35 | 7,192,200 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,356,515 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.77 | 31.85 | 6,448,398 | -1.10(-3.35%) |
Oct 14, 2011 | 32.63 | 33.03 | 32.39 | 32.95 | 4,786,139 | +0.78(+2.44%) |
Oct 13, 2011 | 32.07 | 32.28 | 31.80 | 32.17 | 5,554,749 | -0.10(-0.32%) |
Oct 12, 2011 | 31.80 | 32.63 | 31.80 | 32.27 | 8,332,308 | +0.60(+1.91%) |
Oct 11, 2011 | 31.16 | 31.78 | 31.14 | 31.67 | 5,261,822 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.48 | 5,835,805 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.28 | 30.53 | 8,533,188 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,871 | +0.85(+2.84%) |
Oct 05, 2011 | 29.33 | 30.11 | 28.99 | 30.01 | 7,465,811 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.22 | 12,197,134 | +1.00(+3.54%) |
Oct 03, 2011 | 28.54 | 29.27 | 28.21 | 28.22 | 11,630,683 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.65 | 28.65 | 11,052,600 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.37 | 8,232,382 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,982 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.25 | 30.35 | 30.57 | 10,212,651 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,697,064 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.83 | 28.88 | 29.36 | 10,417,736 | +0.24(+0.83%) |
Sep 22, 2011 | 29.37 | 29.37 | 28.69 | 29.12 | 14,769,777 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,865,114 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.09 | 31.37 | 31.59 | 8,037,880 | +0.08(+0.24%) |
Sep 19, 2011 | 31.12 | 31.70 | 30.68 | 31.52 | 6,258,864 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.48 | 31.73 | 9,690,307 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.84 | 31.25 | 31.84 | 8,673,285 | +0.63(+2.02%) |
Sep 14, 2011 | 31.14 | 31.69 | 30.31 | 31.21 | 11,539,163 | +0.24(+0.78%) |
Sep 13, 2011 | 30.51 | 31.14 | 30.37 | 30.97 | 8,506,427 | +0.59(+1.94%) |
Sep 12, 2011 | 29.96 | 30.58 | 29.54 | 30.38 | 12,605,300 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.10 | 17,135,438 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.30 | 30.59 | 30.78 | 9,825,573 | -0.25(-0.80%) |
Sep 07, 2011 | 30.66 | 31.07 | 30.47 | 31.03 | 6,795,697 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,976 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,184,665 | -1.09(-3.44%) |
Sep 01, 2011 | 32.25 | 32.42 | 31.56 | 31.63 | 10,008,648 | -0.66(-2.04%) |
Aug 31, 2011 | 32.57 | 33.00 | 32.00 | 32.29 | 10,780,690 | +0.06(+0.19%) |
Aug 30, 2011 | 32.00 | 32.49 | 31.59 | 32.23 | 11,636,222 | -0.29(-0.90%) |
Aug 29, 2011 | 32.04 | 32.52 | 31.91 | 32.52 | 7,204,952 | +1.02(+3.24%) |
Aug 26, 2011 | 30.57 | 31.77 | 30.08 | 31.50 | 10,753,772 | +0.66(+2.14%) |
Aug 25, 2011 | 31.93 | 32.20 | 30.73 | 30.84 | 7,957,652 | -0.92(-2.90%) |
Aug 24, 2011 | 30.66 | 31.82 | 30.53 | 31.76 | 8,463,023 | +0.97(+3.15%) |
Aug 23, 2011 | 29.81 | 30.79 | 29.48 | 30.79 | 8,844,225 | +1.24(+4.20%) |
Aug 22, 2011 | 30.23 | 30.30 | 29.49 | 29.55 | 7,958,468 | +0.10(+0.33%) |
Aug 19, 2011 | 29.35 | 30.41 | 29.28 | 29.45 | 9,697,795 | -0.34(-1.14%) |
Aug 18, 2011 | 30.82 | 30.89 | 29.52 | 29.79 | 12,794,101 | -2.04(-6.41%) |
Aug 17, 2011 | 32.20 | 32.38 | 31.50 | 31.83 | 5,955,989 | -0.12(-0.39%) |
Aug 16, 2011 | 32.14 | 32.47 | 31.65 | 31.95 | 8,797,993 | -0.58(-1.79%) |
Aug 15, 2011 | 32.34 | 32.93 | 32.19 | 32.54 | 7,902,920 | +0.42(+1.32%) |
Aug 12, 2011 | 32.02 | 32.45 | 31.64 | 32.11 | 11,788,395 | +0.43(+1.36%) |
Aug 11, 2011 | 29.38 | 32.10 | 29.28 | 31.68 | 19,601,558 | +2.63(+9.05%) |
Aug 10, 2011 | 30.44 | 30.48 | 28.97 | 29.06 | 23,529,472 | -1.73(-5.62%) |
Aug 09, 2011 | 30.60 | 30.84 | 28.47 | 30.79 | 21,163,026 | +1.51(+5.17%) |
Aug 08, 2011 | 30.60 | 30.81 | 29.22 | 29.27 | 21,785,512 | -1.97(-6.30%) |
Aug 05, 2011 | 32.29 | 32.47 | 30.64 | 31.24 | 25,755,348 | -0.43(-1.35%) |
Aug 04, 2011 | 32.86 | 32.98 | 31.67 | 31.67 | 13,225,754 | -1.69(-5.06%) |
Aug 03, 2011 | 32.51 | 33.45 | 32.16 | 33.35 | 12,763,095 | +0.96(+2.97%) |
Aug 02, 2011 | 33.37 | 33.64 | 32.35 | 32.39 | 14,976,415 | -1.38(-4.08%) |