Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.57 | 28.76 | 28.19 | 28.19 | 13,250,447 | -0.81(-2.79%) |
Oct 28, 2011 | 28.99 | 29.27 | 28.83 | 29.00 | 9,444,358 | -0.09(-0.32%) |
Oct 27, 2011 | 28.68 | 29.29 | 28.39 | 29.09 | 16,050,250 | +1.42(+5.12%) |
Oct 26, 2011 | 27.69 | 27.83 | 26.93 | 27.67 | 2,361,682 | +0.44(+1.62%) |
Oct 25, 2011 | 27.78 | 27.79 | 27.14 | 27.23 | 4,510,372 | -0.75(-2.69%) |
Oct 24, 2011 | 27.29 | 28.07 | 27.22 | 27.99 | 4,306,202 | +0.85(+3.15%) |
Oct 21, 2011 | 26.95 | 27.15 | 26.71 | 27.13 | 2,272,391 | +0.60(+2.24%) |
Oct 20, 2011 | 26.48 | 26.56 | 25.84 | 26.54 | 2,247,888 | +0.06(+0.24%) |
Oct 19, 2011 | 26.90 | 27.07 | 26.32 | 26.48 | 3,982,182 | -0.48(-1.79%) |
Oct 18, 2011 | 26.34 | 27.12 | 25.85 | 26.96 | 4,056,154 | +0.66(+2.52%) |
Oct 17, 2011 | 26.89 | 26.94 | 26.18 | 26.30 | 2,691,009 | -0.81(-3.00%) |
Oct 14, 2011 | 26.90 | 27.18 | 26.67 | 27.11 | 2,550,359 | +0.48(+1.81%) |
Oct 13, 2011 | 26.50 | 26.75 | 26.23 | 26.63 | 5,416,940 | +0.00(+0.02%) |
Oct 12, 2011 | 26.47 | 26.94 | 26.44 | 26.62 | 3,313,168 | +0.32(+1.23%) |
Oct 11, 2011 | 25.98 | 26.41 | 25.90 | 26.30 | 3,458,152 | +0.13(+0.51%) |
Oct 10, 2011 | 25.52 | 26.17 | 25.52 | 26.17 | 2,466,720 | +1.04(+4.14%) |
Oct 07, 2011 | 25.78 | 25.91 | 25.01 | 25.13 | 6,750,275 | -0.60(-2.35%) |
Oct 06, 2011 | 25.46 | 25.78 | 25.39 | 25.73 | 4,827,259 | +0.55(+2.20%) |
Oct 05, 2011 | 24.89 | 25.33 | 24.55 | 25.18 | 6,868,465 | +0.33(+1.33%) |
Oct 04, 2011 | 23.06 | 24.89 | 23.05 | 24.85 | 12,278,595 | +1.54(+6.60%) |
Oct 03, 2011 | 24.49 | 24.80 | 23.29 | 23.31 | 6,443,103 | -1.22(-4.99%) |
Sep 30, 2011 | 24.93 | 25.26 | 24.51 | 24.53 | 7,862,982 | -0.79(-3.11%) |
Sep 29, 2011 | 25.40 | 25.53 | 24.55 | 25.32 | 3,641,243 | +0.48(+1.94%) |
Sep 28, 2011 | 25.78 | 25.91 | 24.82 | 24.84 | 4,472,732 | -0.91(-3.53%) |
Sep 27, 2011 | 25.72 | 26.35 | 25.56 | 25.75 | 4,784,459 | +0.52(+2.08%) |
Sep 26, 2011 | 24.93 | 25.26 | 24.44 | 25.22 | 3,555,093 | +0.53(+2.15%) |
Sep 23, 2011 | 24.37 | 24.86 | 24.27 | 24.69 | 3,513,552 | +0.27(+1.11%) |
Sep 22, 2011 | 24.19 | 24.85 | 24.01 | 24.42 | 5,858,425 | -0.64(-2.57%) |
Sep 21, 2011 | 26.02 | 26.20 | 25.04 | 25.06 | 5,572,557 | -0.95(-3.65%) |
Sep 20, 2011 | 26.55 | 26.82 | 26.01 | 26.01 | 2,786,418 | -0.45(-1.71%) |
Sep 19, 2011 | 26.40 | 26.73 | 26.13 | 26.46 | 3,615,324 | -0.41(-1.52%) |
Sep 16, 2011 | 26.96 | 27.12 | 26.68 | 26.87 | 5,439,114 | -0.02(-0.08%) |
Sep 15, 2011 | 26.77 | 26.91 | 26.36 | 26.89 | 4,606,435 | +0.35(+1.32%) |
Sep 14, 2011 | 26.28 | 26.89 | 25.81 | 26.54 | 3,248,954 | +0.46(+1.75%) |
Sep 13, 2011 | 25.85 | 26.17 | 25.62 | 26.09 | 4,083,324 | +0.41(+1.58%) |
Sep 12, 2011 | 25.07 | 25.69 | 25.04 | 25.68 | 5,427,240 | +0.18(+0.72%) |
Sep 09, 2011 | 26.00 | 26.10 | 25.21 | 25.50 | 3,636,313 | -0.78(-2.97%) |
Sep 08, 2011 | 26.61 | 26.92 | 26.16 | 26.28 | 3,053,372 | -0.49(-1.83%) |
Sep 07, 2011 | 26.23 | 26.79 | 26.12 | 26.77 | 3,080,591 | +0.99(+3.86%) |
Sep 06, 2011 | 25.03 | 25.81 | 24.92 | 25.77 | 3,049,506 | -0.06(-0.24%) |
Sep 02, 2011 | 26.17 | 26.43 | 25.72 | 25.84 | 2,560,944 | -0.94(-3.52%) |
Sep 01, 2011 | 27.39 | 27.71 | 26.64 | 26.78 | 2,980,142 | -0.57(-2.08%) |
Aug 31, 2011 | 27.50 | 27.79 | 27.07 | 27.35 | 6,755,978 | +0.01(+0.03%) |
Aug 30, 2011 | 27.01 | 27.55 | 26.76 | 27.34 | 3,319,938 | +0.10(+0.38%) |
Aug 29, 2011 | 26.36 | 27.24 | 26.36 | 27.24 | 2,995,533 | +1.19(+4.59%) |
Aug 26, 2011 | 25.36 | 26.12 | 24.93 | 26.04 | 3,105,554 | +0.56(+2.18%) |
Aug 25, 2011 | 26.42 | 26.52 | 25.36 | 25.49 | 4,582,630 | -0.61(-2.34%) |
Aug 24, 2011 | 25.77 | 26.33 | 25.54 | 26.10 | 3,871,818 | +0.33(+1.30%) |
Aug 23, 2011 | 24.69 | 25.79 | 24.47 | 25.76 | 3,659,549 | +1.19(+4.86%) |
Aug 22, 2011 | 25.26 | 25.29 | 24.37 | 24.57 | 4,337,887 | -0.03(-0.12%) |
Aug 19, 2011 | 24.54 | 25.36 | 24.45 | 24.60 | 4,888,289 | -0.38(-1.54%) |
Aug 18, 2011 | 25.59 | 25.67 | 24.80 | 24.98 | 5,769,908 | -1.49(-5.62%) |
Aug 17, 2011 | 26.73 | 26.86 | 26.21 | 26.47 | 3,676,794 | -0.07(-0.27%) |
Aug 16, 2011 | 26.51 | 26.83 | 26.22 | 26.54 | 4,606,244 | -0.41(-1.53%) |
Aug 15, 2011 | 26.52 | 26.98 | 26.45 | 26.95 | 3,872,893 | +0.67(+2.56%) |
Aug 12, 2011 | 26.30 | 26.54 | 25.84 | 26.28 | 5,235,797 | +0.18(+0.67%) |
Aug 11, 2011 | 25.05 | 26.50 | 24.86 | 26.10 | 7,598,464 | +1.24(+4.97%) |
Aug 10, 2011 | 25.36 | 25.88 | 24.78 | 24.87 | 7,600,580 | -1.25(-4.80%) |
Aug 09, 2011 | 26.61 | 26.15 | 24.01 | 26.12 | 10,044,012 | +1.50(+6.09%) |
Aug 08, 2011 | 26.00 | 26.68 | 24.59 | 24.62 | 11,716,323 | -2.23(-8.29%) |
Aug 05, 2011 | 27.57 | 27.67 | 26.22 | 26.85 | 9,070,202 | -0.41(-1.49%) |
Aug 04, 2011 | 28.35 | 28.42 | 27.25 | 27.25 | 11,896,744 | -1.54(-5.35%) |
Aug 03, 2011 | 28.58 | 28.82 | 27.89 | 28.79 | 9,783,477 | +0.15(+0.54%) |
Aug 02, 2011 | 29.30 | 29.63 | 28.57 | 28.64 | 5,346,436 | -0.85(-2.88%) |