Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.50 | 25.55 | 24.65 | 24.67 | 65,368,956 | -1.37(-5.26%) |
Oct 28, 2011 | 25.97 | 26.25 | 25.69 | 26.04 | 56,201,828 | -0.23(-0.89%) |
Oct 27, 2011 | 25.95 | 26.65 | 25.34 | 26.28 | 107,380,872 | +2.02(+8.31%) |
Oct 26, 2011 | 24.21 | 24.43 | 23.78 | 24.26 | 51,204,204 | +0.49(+2.06%) |
Oct 25, 2011 | 24.26 | 24.31 | 23.68 | 23.77 | 54,478,428 | -0.77(-3.12%) |
Oct 24, 2011 | 23.86 | 24.62 | 23.83 | 24.54 | 64,361,456 | +0.82(+3.44%) |
Oct 21, 2011 | 23.77 | 24.16 | 23.43 | 23.72 | 68,249,128 | +0.21(+0.88%) |
Oct 20, 2011 | 22.94 | 23.56 | 22.48 | 23.52 | 58,680,728 | +0.62(+2.73%) |
Oct 19, 2011 | 23.26 | 24.14 | 22.74 | 22.89 | 70,607,112 | -0.44(-1.89%) |
Oct 18, 2011 | 22.26 | 23.72 | 22.10 | 23.33 | 90,695,312 | +1.30(+5.90%) |
Oct 17, 2011 | 22.46 | 22.78 | 21.98 | 22.03 | 57,570,672 | -0.60(-2.67%) |
Oct 14, 2011 | 22.62 | 22.94 | 22.29 | 22.64 | 73,123,224 | +0.21(+0.92%) |
Oct 13, 2011 | 23.03 | 23.06 | 21.95 | 22.43 | 111,048,872 | -1.14(-4.82%) |
Oct 12, 2011 | 23.25 | 24.04 | 23.20 | 23.57 | 78,097,616 | +0.64(+2.79%) |
Oct 11, 2011 | 22.70 | 23.20 | 22.30 | 22.93 | 53,744,300 | +0.00(+0.00%) |
Oct 10, 2011 | 22.43 | 22.94 | 22.42 | 22.93 | 52,562,220 | +1.14(+5.21%) |
Oct 07, 2011 | 23.13 | 23.15 | 21.76 | 21.79 | 69,490,096 | -1.19(-5.19%) |
Oct 06, 2011 | 22.52 | 23.04 | 22.27 | 22.98 | 74,966,984 | +1.09(+4.99%) |
Oct 05, 2011 | 21.46 | 22.13 | 20.87 | 21.89 | 71,995,848 | +0.41(+1.92%) |
Oct 04, 2011 | 20.05 | 21.60 | 19.77 | 21.48 | 98,252,096 | +1.32(+6.55%) |
Oct 03, 2011 | 21.46 | 21.60 | 20.15 | 20.16 | 72,265,048 | -1.03(-4.88%) |
Sep 30, 2011 | 21.63 | 21.78 | 21.19 | 21.19 | 60,310,928 | -0.89(-4.05%) |
Sep 29, 2011 | 22.22 | 22.59 | 21.42 | 22.09 | 72,500,552 | +0.65(+3.02%) |
Sep 28, 2011 | 22.25 | 22.52 | 21.40 | 21.44 | 54,880,368 | -0.77(-3.48%) |
Sep 27, 2011 | 22.95 | 23.31 | 21.99 | 22.21 | 82,725,144 | -0.06(-0.25%) |
Sep 26, 2011 | 21.15 | 22.38 | 21.08 | 22.27 | 83,370,592 | +1.45(+6.96%) |
Sep 23, 2011 | 20.38 | 20.97 | 20.31 | 20.82 | 73,519,904 | +0.23(+1.09%) |
Sep 22, 2011 | 20.65 | 20.85 | 20.07 | 20.60 | 122,628,088 | -0.75(-3.53%) |
Sep 21, 2011 | 22.68 | 22.83 | 21.29 | 21.35 | 81,542,208 | -1.34(-5.92%) |
Sep 20, 2011 | 23.06 | 23.08 | 22.69 | 22.69 | 48,432,760 | -0.17(-0.74%) |
Sep 19, 2011 | 23.00 | 23.14 | 22.61 | 22.86 | 47,114,592 | -0.66(-2.81%) |
Sep 16, 2011 | 23.96 | 24.11 | 23.23 | 23.52 | 74,879,032 | -0.27(-1.12%) |
Sep 15, 2011 | 23.48 | 23.80 | 23.31 | 23.79 | 50,945,352 | +0.71(+3.08%) |
Sep 14, 2011 | 23.03 | 23.35 | 22.42 | 23.08 | 63,093,432 | +0.22(+0.95%) |
Sep 13, 2011 | 23.08 | 23.51 | 22.64 | 22.86 | 71,251,112 | +0.05(+0.22%) |
Sep 12, 2011 | 22.06 | 22.81 | 21.96 | 22.81 | 75,859,640 | +0.24(+1.06%) |
Sep 09, 2011 | 23.28 | 23.36 | 22.47 | 22.57 | 95,497,608 | -1.01(-4.27%) |
Sep 08, 2011 | 24.23 | 24.56 | 23.53 | 23.58 | 63,646,576 | -0.92(-3.76%) |
Sep 07, 2011 | 23.99 | 24.61 | 23.83 | 24.50 | 51,209,696 | +0.97(+4.13%) |
Sep 06, 2011 | 23.30 | 23.57 | 23.07 | 23.53 | 80,972,560 | -0.84(-3.44%) |
Sep 02, 2011 | 24.67 | 24.80 | 24.28 | 24.37 | 59,231,224 | -1.18(-4.60%) |
Sep 01, 2011 | 26.47 | 26.60 | 25.54 | 25.54 | 52,387,800 | -0.89(-3.35%) |
Aug 31, 2011 | 26.33 | 26.76 | 26.19 | 26.43 | 42,688,020 | +0.35(+1.35%) |
Aug 30, 2011 | 26.32 | 26.54 | 25.86 | 26.08 | 40,955,544 | -0.41(-1.54%) |
Aug 29, 2011 | 25.91 | 26.48 | 25.66 | 26.48 | 39,710,556 | +1.01(+3.95%) |
Aug 26, 2011 | 24.82 | 25.67 | 24.50 | 25.48 | 49,906,008 | +0.34(+1.37%) |
Aug 25, 2011 | 26.59 | 27.14 | 24.92 | 25.13 | 78,592,888 | -0.08(-0.31%) |
Aug 24, 2011 | 24.50 | 25.34 | 24.40 | 25.21 | 59,632,760 | +0.74(+3.02%) |
Aug 23, 2011 | 23.42 | 24.49 | 22.73 | 24.47 | 79,313,256 | +0.96(+4.10%) |
Aug 22, 2011 | 24.71 | 24.75 | 23.47 | 23.51 | 72,420,584 | -0.66(-2.74%) |
Aug 19, 2011 | 24.46 | 24.98 | 24.11 | 24.17 | 75,269,464 | -0.59(-2.39%) |
Aug 18, 2011 | 24.82 | 24.96 | 24.28 | 24.76 | 81,191,056 | -0.97(-3.77%) |
Aug 17, 2011 | 25.65 | 26.22 | 25.56 | 25.73 | 42,177,500 | +0.38(+1.50%) |
Aug 16, 2011 | 25.52 | 25.73 | 25.17 | 25.35 | 60,065,768 | -0.60(-2.30%) |
Aug 15, 2011 | 25.70 | 26.13 | 25.61 | 25.95 | 49,496,264 | +0.68(+2.70%) |
Aug 12, 2011 | 26.13 | 26.63 | 25.04 | 25.27 | 62,649,572 | -0.55(-2.13%) |
Aug 11, 2011 | 24.37 | 26.25 | 24.37 | 25.82 | 98,855,416 | +1.63(+6.75%) |
Aug 10, 2011 | 24.99 | 25.23 | 23.91 | 24.18 | 119,293,448 | -1.43(-5.58%) |
Aug 09, 2011 | 25.49 | 25.75 | 23.71 | 25.61 | 112,237,632 | +1.65(+6.87%) |
Aug 08, 2011 | 25.49 | 26.54 | 23.71 | 23.97 | 152,678,128 | -2.49(-9.42%) |
Aug 05, 2011 | 26.95 | 27.27 | 25.84 | 26.46 | 121,529,112 | -0.23(-0.84%) |
Aug 04, 2011 | 27.66 | 27.86 | 26.61 | 26.68 | 85,171,976 | -1.39(-4.96%) |
Aug 03, 2011 | 27.98 | 28.16 | 27.68 | 28.08 | 59,133,832 | +0.04(+0.15%) |
Aug 02, 2011 | 28.22 | 28.41 | 28.03 | 28.03 | 62,445,992 | -0.42(-1.48%) |