Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.72 | 26.85 | 26.60 | 26.69 | 13,799,123 | -0.24(-0.89%) |
Oct 28, 2011 | 27.52 | 27.72 | 26.86 | 26.93 | 18,881,956 | -0.82(-2.96%) |
Oct 27, 2011 | 27.99 | 28.07 | 27.43 | 27.75 | 15,732,071 | +0.50(+1.83%) |
Oct 26, 2011 | 27.14 | 27.33 | 26.58 | 27.25 | 14,968,261 | +0.38(+1.42%) |
Oct 25, 2011 | 27.23 | 27.40 | 26.82 | 26.87 | 14,598,921 | -0.49(-1.80%) |
Oct 24, 2011 | 27.67 | 27.85 | 27.26 | 27.36 | 14,974,388 | -0.12(-0.43%) |
Oct 21, 2011 | 26.95 | 27.48 | 26.83 | 27.48 | 18,935,600 | +0.84(+3.16%) |
Oct 20, 2011 | 26.54 | 26.73 | 26.21 | 26.64 | 12,716,297 | +0.25(+0.93%) |
Oct 19, 2011 | 26.68 | 26.85 | 26.31 | 26.39 | 13,344,715 | -0.41(-1.53%) |
Oct 18, 2011 | 25.90 | 26.99 | 25.67 | 26.80 | 20,177,266 | +0.97(+3.75%) |
Oct 17, 2011 | 25.98 | 26.45 | 25.79 | 25.83 | 11,854,370 | -0.30(-1.14%) |
Oct 14, 2011 | 25.96 | 26.15 | 25.71 | 26.13 | 10,263,626 | +0.48(+1.86%) |
Oct 13, 2011 | 25.74 | 25.88 | 25.39 | 25.65 | 11,996,468 | -0.23(-0.89%) |
Oct 12, 2011 | 26.03 | 26.16 | 25.88 | 25.88 | 14,313,694 | +0.01(+0.03%) |
Oct 11, 2011 | 25.80 | 25.96 | 25.52 | 25.88 | 10,743,817 | +0.04(+0.14%) |
Oct 10, 2011 | 25.56 | 25.84 | 25.47 | 25.84 | 11,746,487 | +0.55(+2.18%) |
Oct 07, 2011 | 25.08 | 25.60 | 24.96 | 25.29 | 17,181,900 | +0.40(+1.62%) |
Oct 06, 2011 | 24.67 | 24.90 | 24.62 | 24.89 | 12,142,829 | +0.41(+1.68%) |
Oct 05, 2011 | 23.74 | 24.63 | 23.67 | 24.48 | 21,896,846 | +0.27(+1.11%) |
Oct 04, 2011 | 23.21 | 24.27 | 23.13 | 24.21 | 20,207,686 | +0.66(+2.79%) |
Oct 03, 2011 | 24.27 | 24.60 | 23.54 | 23.55 | 24,046,876 | -0.95(-3.89%) |
Sep 30, 2011 | 24.79 | 25.09 | 24.48 | 24.51 | 14,643,667 | -0.69(-2.72%) |
Sep 29, 2011 | 25.38 | 25.71 | 24.64 | 25.19 | 19,091,374 | +0.14(+0.57%) |
Sep 28, 2011 | 25.37 | 25.57 | 25.03 | 25.05 | 13,041,924 | -0.21(-0.83%) |
Sep 27, 2011 | 25.78 | 25.84 | 25.12 | 25.26 | 17,668,448 | -0.09(-0.35%) |
Sep 26, 2011 | 25.15 | 25.35 | 24.59 | 25.35 | 23,245,012 | +0.21(+0.83%) |
Sep 23, 2011 | 24.59 | 25.24 | 24.54 | 25.14 | 17,429,100 | +0.50(+2.03%) |
Sep 22, 2011 | 24.45 | 25.17 | 24.29 | 24.64 | 26,806,592 | -0.59(-2.33%) |
Sep 21, 2011 | 26.00 | 26.12 | 25.19 | 25.23 | 15,957,358 | -0.72(-2.79%) |
Sep 20, 2011 | 25.72 | 26.34 | 25.50 | 25.95 | 18,752,354 | +0.34(+1.34%) |
Sep 19, 2011 | 25.39 | 25.71 | 25.22 | 25.61 | 11,811,026 | -0.19(-0.75%) |
Sep 16, 2011 | 25.82 | 26.09 | 25.71 | 25.80 | 27,888,892 | +0.25(+0.96%) |
Sep 15, 2011 | 25.27 | 25.57 | 25.12 | 25.56 | 16,120,122 | +0.55(+2.21%) |
Sep 14, 2011 | 24.40 | 25.35 | 24.36 | 25.00 | 20,627,132 | +0.66(+2.69%) |
Sep 13, 2011 | 24.13 | 24.48 | 23.96 | 24.35 | 16,911,198 | +0.23(+0.96%) |
Sep 12, 2011 | 23.25 | 24.13 | 23.24 | 24.12 | 16,233,125 | +0.36(+1.51%) |
Sep 09, 2011 | 23.90 | 24.12 | 23.47 | 23.76 | 15,740,053 | -0.44(-1.82%) |
Sep 08, 2011 | 24.38 | 24.52 | 24.08 | 24.20 | 13,299,479 | -0.31(-1.25%) |
Sep 07, 2011 | 24.30 | 24.51 | 24.12 | 24.51 | 17,857,544 | +0.61(+2.56%) |
Sep 06, 2011 | 23.22 | 23.95 | 23.17 | 23.89 | 16,150,727 | -0.10(-0.40%) |
Sep 02, 2011 | 24.06 | 24.29 | 23.80 | 23.99 | 16,469,564 | -0.56(-2.28%) |
Sep 01, 2011 | 25.00 | 25.18 | 24.51 | 24.55 | 20,600,518 | -0.34(-1.35%) |
Aug 31, 2011 | 25.23 | 25.28 | 24.74 | 24.89 | 23,477,132 | -0.14(-0.57%) |
Aug 30, 2011 | 25.15 | 25.22 | 24.83 | 25.03 | 21,626,986 | -0.13(-0.50%) |
Aug 29, 2011 | 25.52 | 25.52 | 25.01 | 25.15 | 19,882,014 | -0.01(-0.03%) |
Aug 26, 2011 | 25.24 | 25.51 | 24.87 | 25.16 | 24,883,662 | +0.12(+0.47%) |
Aug 25, 2011 | 25.50 | 25.72 | 24.88 | 25.04 | 20,904,856 | -0.39(-1.54%) |
Aug 24, 2011 | 24.41 | 25.50 | 24.33 | 25.44 | 26,864,050 | +0.93(+3.81%) |
Aug 23, 2011 | 24.02 | 24.53 | 23.87 | 24.50 | 16,951,850 | +0.61(+2.57%) |
Aug 22, 2011 | 23.98 | 24.13 | 23.70 | 23.89 | 17,198,182 | +0.30(+1.25%) |
Aug 19, 2011 | 23.57 | 24.31 | 23.53 | 23.59 | 20,903,120 | -0.21(-0.87%) |
Aug 18, 2011 | 23.99 | 24.28 | 23.50 | 23.80 | 24,995,030 | -0.92(-3.74%) |
Aug 17, 2011 | 24.83 | 25.15 | 24.36 | 24.72 | 21,670,818 | +0.21(+0.88%) |
Aug 16, 2011 | 24.44 | 24.72 | 24.18 | 24.51 | 39,147,148 | +1.23(+5.28%) |
Aug 15, 2011 | 22.69 | 23.29 | 22.55 | 23.28 | 21,483,260 | +0.65(+2.88%) |
Aug 12, 2011 | 22.38 | 22.68 | 22.05 | 22.63 | 25,319,310 | +0.39(+1.76%) |
Aug 11, 2011 | 20.97 | 22.50 | 20.96 | 22.24 | 27,197,704 | +1.14(+5.40%) |
Aug 10, 2011 | 21.70 | 21.95 | 21.05 | 21.10 | 31,697,814 | -1.21(-5.44%) |
Aug 09, 2011 | 22.29 | 22.39 | 20.82 | 22.31 | 35,312,540 | +0.90(+4.22%) |
Aug 08, 2011 | 22.29 | 22.46 | 21.40 | 21.41 | 51,370,336 | -1.34(-5.89%) |
Aug 05, 2011 | 23.73 | 23.79 | 22.66 | 22.75 | 49,301,104 | -0.71(-3.03%) |
Aug 04, 2011 | 23.98 | 24.21 | 23.45 | 23.46 | 25,601,496 | -0.93(-3.79%) |
Aug 03, 2011 | 24.32 | 24.41 | 23.94 | 24.38 | 19,221,572 | +0.10(+0.40%) |
Aug 02, 2011 | 25.06 | 25.16 | 24.27 | 24.29 | 24,859,266 | -1.06(-4.18%) |