Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.02 | 29.47 | 28.75 | 28.76 | 1,409,393 | -0.78(-2.65%) |
Oct 28, 2011 | 30.14 | 30.24 | 29.51 | 29.54 | 1,483,214 | -0.66(-2.19%) |
Oct 27, 2011 | 30.47 | 30.84 | 29.86 | 30.20 | 3,518,926 | +0.84(+2.87%) |
Oct 26, 2011 | 28.72 | 29.99 | 28.72 | 29.36 | 4,103,114 | +0.93(+3.28%) |
Oct 25, 2011 | 28.94 | 29.68 | 28.09 | 28.43 | 2,305,223 | -1.14(-3.85%) |
Oct 24, 2011 | 29.00 | 30.08 | 28.91 | 29.57 | 2,331,319 | +0.46(+1.59%) |
Oct 21, 2011 | 28.64 | 29.43 | 28.37 | 29.10 | 6,340,437 | +0.94(+3.34%) |
Oct 20, 2011 | 27.83 | 28.23 | 27.22 | 28.16 | 1,197,661 | +0.31(+1.13%) |
Oct 19, 2011 | 28.24 | 28.38 | 27.82 | 27.85 | 1,262,570 | -0.53(-1.86%) |
Oct 18, 2011 | 26.79 | 28.53 | 26.74 | 28.38 | 2,012,314 | +1.66(+6.21%) |
Oct 17, 2011 | 27.17 | 27.19 | 26.63 | 26.72 | 1,227,490 | -0.71(-2.59%) |
Oct 14, 2011 | 27.40 | 27.67 | 26.83 | 27.43 | 1,735,167 | +0.33(+1.22%) |
Oct 13, 2011 | 26.87 | 27.40 | 26.66 | 27.10 | 2,270,715 | -0.02(-0.06%) |
Oct 12, 2011 | 26.15 | 27.25 | 26.10 | 27.12 | 1,598,681 | +1.12(+4.32%) |
Oct 11, 2011 | 25.59 | 26.27 | 25.38 | 25.99 | 794,470 | +0.07(+0.25%) |
Oct 10, 2011 | 25.26 | 25.94 | 25.25 | 25.93 | 1,308,951 | +1.06(+4.28%) |
Oct 07, 2011 | 25.63 | 26.03 | 24.85 | 24.86 | 2,048,244 | -0.75(-2.93%) |
Oct 06, 2011 | 25.24 | 25.64 | 24.99 | 25.61 | 1,665,107 | +0.84(+3.40%) |
Oct 05, 2011 | 24.50 | 24.90 | 23.96 | 24.77 | 1,556,713 | +0.30(+1.21%) |
Oct 04, 2011 | 23.82 | 24.61 | 22.84 | 24.47 | 3,941,907 | +0.45(+1.85%) |
Oct 03, 2011 | 25.04 | 25.25 | 23.99 | 24.03 | 2,809,318 | -1.03(-4.12%) |
Sep 30, 2011 | 25.53 | 25.65 | 25.05 | 25.06 | 1,586,844 | -1.02(-3.92%) |
Sep 29, 2011 | 26.28 | 26.44 | 25.42 | 26.08 | 2,125,243 | +0.33(+1.28%) |
Sep 28, 2011 | 26.92 | 27.01 | 25.73 | 25.75 | 2,021,207 | -1.02(-3.79%) |
Sep 27, 2011 | 27.61 | 27.61 | 26.55 | 26.77 | 2,511,056 | -0.15(-0.55%) |
Sep 26, 2011 | 26.70 | 26.92 | 26.00 | 26.92 | 2,098,259 | +0.59(+2.26%) |
Sep 23, 2011 | 26.16 | 26.60 | 25.93 | 26.32 | 2,570,966 | -0.03(-0.13%) |
Sep 22, 2011 | 26.06 | 26.50 | 25.42 | 26.36 | 2,741,678 | -0.32(-1.21%) |
Sep 21, 2011 | 28.13 | 28.44 | 26.67 | 26.68 | 2,688,133 | -1.49(-5.30%) |
Sep 20, 2011 | 28.06 | 28.62 | 27.93 | 28.17 | 1,564,589 | +0.12(+0.41%) |
Sep 19, 2011 | 27.98 | 28.35 | 27.41 | 28.06 | 1,444,304 | -0.49(-1.71%) |
Sep 16, 2011 | 28.40 | 28.67 | 27.81 | 28.54 | 1,540,382 | +0.27(+0.96%) |
Sep 15, 2011 | 27.92 | 28.30 | 27.29 | 28.27 | 1,928,685 | +0.64(+2.30%) |
Sep 14, 2011 | 27.25 | 27.84 | 26.83 | 27.64 | 1,941,189 | +0.66(+2.45%) |
Sep 13, 2011 | 27.13 | 27.56 | 26.66 | 26.98 | 1,868,486 | -0.11(-0.40%) |
Sep 12, 2011 | 26.13 | 27.08 | 26.09 | 27.08 | 1,866,829 | +0.66(+2.50%) |
Sep 09, 2011 | 27.08 | 27.19 | 26.32 | 26.42 | 1,869,846 | -1.01(-3.67%) |
Sep 08, 2011 | 27.81 | 28.09 | 27.30 | 27.43 | 1,336,817 | -0.70(-2.49%) |
Sep 07, 2011 | 27.27 | 28.25 | 27.07 | 28.13 | 1,426,655 | +1.36(+5.09%) |
Sep 06, 2011 | 26.60 | 26.94 | 26.22 | 26.77 | 2,000,201 | -0.26(-0.98%) |
Sep 02, 2011 | 27.55 | 27.77 | 26.90 | 27.03 | 1,777,389 | -1.15(-4.07%) |
Sep 01, 2011 | 28.57 | 28.93 | 28.09 | 28.18 | 3,424,180 | -0.35(-1.22%) |
Aug 31, 2011 | 28.44 | 29.00 | 28.29 | 28.53 | 2,227,334 | +0.21(+0.76%) |
Aug 30, 2011 | 28.13 | 28.61 | 27.73 | 28.31 | 1,977,506 | -0.02(-0.09%) |
Aug 29, 2011 | 27.78 | 28.34 | 27.78 | 28.34 | 1,741,307 | +1.01(+3.71%) |
Aug 26, 2011 | 26.19 | 27.71 | 25.98 | 27.32 | 2,717,242 | +1.01(+3.83%) |
Aug 25, 2011 | 27.26 | 27.81 | 26.05 | 26.31 | 2,711,490 | -0.19(-0.72%) |
Aug 24, 2011 | 25.50 | 26.97 | 25.35 | 26.50 | 3,937,437 | +1.01(+3.95%) |
Aug 23, 2011 | 25.04 | 25.50 | 24.39 | 25.50 | 4,138,138 | +0.52(+2.08%) |
Aug 22, 2011 | 25.84 | 25.98 | 24.63 | 24.98 | 3,001,577 | -0.23(-0.92%) |
Aug 19, 2011 | 25.63 | 26.26 | 25.09 | 25.21 | 4,712,180 | -0.75(-2.89%) |
Aug 18, 2011 | 26.82 | 26.82 | 25.46 | 25.96 | 6,209,276 | -1.64(-5.95%) |
Aug 17, 2011 | 28.06 | 28.14 | 27.44 | 27.60 | 2,033,918 | -0.35(-1.27%) |
Aug 16, 2011 | 28.93 | 28.93 | 27.82 | 27.96 | 4,549,411 | -1.45(-4.94%) |
Aug 15, 2011 | 28.91 | 29.45 | 28.75 | 29.41 | 3,588,350 | +0.80(+2.80%) |
Aug 12, 2011 | 29.16 | 29.37 | 28.39 | 28.61 | 2,529,918 | -0.27(-0.94%) |
Aug 11, 2011 | 27.79 | 29.16 | 27.26 | 28.88 | 4,560,279 | +1.36(+4.95%) |
Aug 10, 2011 | 28.45 | 28.93 | 27.30 | 27.52 | 6,760,265 | -1.34(-4.63%) |
Aug 09, 2011 | 27.80 | 28.92 | 26.15 | 28.86 | 6,687,158 | +3.09(+12.01%) |
Aug 08, 2011 | 27.80 | 27.97 | 25.76 | 25.76 | 5,458,007 | -2.74(-9.61%) |
Aug 05, 2011 | 29.90 | 30.02 | 28.11 | 28.50 | 6,530,271 | -1.04(-3.52%) |
Aug 04, 2011 | 30.96 | 30.98 | 29.52 | 29.54 | 3,047,235 | -1.81(-5.76%) |
Aug 03, 2011 | 31.01 | 31.42 | 30.47 | 31.35 | 1,472,035 | +0.32(+1.04%) |
Aug 02, 2011 | 32.30 | 32.49 | 30.96 | 31.03 | 2,015,855 | -1.41(-4.35%) |