Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.35 | 23.48 | 23.23 | 23.24 | 27,929,078 | -0.21(-0.89%) |
Oct 28, 2011 | 23.30 | 23.46 | 23.26 | 23.44 | 25,443,762 | +0.12(+0.53%) |
Oct 27, 2011 | 23.44 | 23.50 | 23.16 | 23.32 | 39,259,872 | +0.37(+1.63%) |
Oct 26, 2011 | 22.89 | 22.97 | 22.59 | 22.95 | 23,582,362 | +0.18(+0.78%) |
Oct 25, 2011 | 23.10 | 23.10 | 22.72 | 22.77 | 20,916,408 | -0.31(-1.36%) |
Oct 24, 2011 | 23.26 | 23.35 | 22.99 | 23.08 | 20,006,960 | -0.11(-0.47%) |
Oct 21, 2011 | 23.11 | 23.24 | 22.94 | 23.19 | 34,033,848 | +0.36(+1.59%) |
Oct 20, 2011 | 22.95 | 22.98 | 22.64 | 22.83 | 19,585,864 | +0.03(+0.13%) |
Oct 19, 2011 | 22.78 | 23.07 | 22.74 | 22.80 | 22,623,664 | +0.10(+0.43%) |
Oct 18, 2011 | 22.87 | 22.95 | 22.58 | 22.70 | 34,767,048 | -0.09(-0.39%) |
Oct 17, 2011 | 23.07 | 23.08 | 22.73 | 22.79 | 29,744,036 | -0.29(-1.25%) |
Oct 14, 2011 | 23.20 | 23.20 | 22.91 | 23.08 | 19,856,574 | +0.15(+0.67%) |
Oct 13, 2011 | 22.91 | 22.98 | 22.75 | 22.92 | 18,976,674 | -0.03(-0.12%) |
Oct 12, 2011 | 22.87 | 23.12 | 22.72 | 22.95 | 25,799,910 | +0.23(+1.02%) |
Oct 11, 2011 | 22.70 | 22.86 | 22.65 | 22.72 | 16,390,454 | -0.03(-0.15%) |
Oct 10, 2011 | 22.64 | 22.76 | 22.45 | 22.75 | 18,162,120 | +0.34(+1.52%) |
Oct 07, 2011 | 22.62 | 22.62 | 22.24 | 22.41 | 27,723,050 | +0.17(+0.78%) |
Oct 06, 2011 | 22.15 | 22.26 | 21.92 | 22.24 | 37,054,692 | -0.05(-0.21%) |
Oct 05, 2011 | 22.27 | 22.31 | 21.95 | 22.29 | 33,868,008 | +0.10(+0.46%) |
Oct 04, 2011 | 22.05 | 22.25 | 21.54 | 22.19 | 45,307,200 | -0.06(-0.29%) |
Oct 03, 2011 | 22.35 | 22.98 | 22.15 | 22.25 | 56,524,064 | -0.73(-3.17%) |
Sep 30, 2011 | 23.28 | 23.50 | 22.98 | 22.98 | 36,794,360 | -0.51(-2.16%) |
Sep 29, 2011 | 23.44 | 23.69 | 23.19 | 23.48 | 31,420,148 | +0.34(+1.45%) |
Sep 28, 2011 | 23.75 | 23.86 | 23.09 | 23.15 | 27,979,888 | -0.51(-2.17%) |
Sep 27, 2011 | 23.85 | 23.95 | 23.56 | 23.66 | 32,708,794 | +0.28(+1.18%) |
Sep 26, 2011 | 23.13 | 23.43 | 23.01 | 23.39 | 35,294,544 | +0.46(+1.99%) |
Sep 23, 2011 | 22.91 | 23.03 | 22.74 | 22.93 | 35,700,720 | -0.14(-0.59%) |
Sep 22, 2011 | 22.91 | 23.18 | 22.66 | 23.07 | 53,425,112 | -0.50(-2.11%) |
Sep 21, 2011 | 24.10 | 24.17 | 23.56 | 23.56 | 34,593,072 | -0.47(-1.94%) |
Sep 20, 2011 | 24.08 | 24.31 | 23.98 | 24.03 | 26,922,676 | +0.05(+0.23%) |
Sep 19, 2011 | 23.83 | 24.04 | 23.79 | 23.97 | 42,002,844 | -0.25(-1.04%) |
Sep 16, 2011 | 24.28 | 24.38 | 24.15 | 24.23 | 50,898,176 | +0.07(+0.30%) |
Sep 15, 2011 | 23.78 | 24.15 | 23.76 | 24.15 | 31,145,602 | +0.43(+1.79%) |
Sep 14, 2011 | 23.58 | 23.98 | 23.31 | 23.73 | 32,672,878 | +0.23(+0.97%) |
Sep 13, 2011 | 23.45 | 23.58 | 23.32 | 23.50 | 31,492,198 | -0.02(-0.07%) |
Sep 12, 2011 | 23.18 | 23.57 | 23.12 | 23.52 | 42,990,700 | +0.00(+0.01%) |
Sep 09, 2011 | 23.93 | 23.95 | 23.30 | 23.51 | 48,520,936 | -0.61(-2.53%) |
Sep 08, 2011 | 23.95 | 24.33 | 23.91 | 24.12 | 36,682,200 | +0.13(+0.52%) |
Sep 07, 2011 | 23.73 | 24.02 | 23.70 | 24.00 | 31,401,010 | +0.46(+1.97%) |
Sep 06, 2011 | 22.86 | 23.57 | 22.84 | 23.53 | 38,029,980 | -0.11(-0.44%) |
Sep 02, 2011 | 23.63 | 23.72 | 23.56 | 23.64 | 25,860,240 | -0.24(-1.01%) |
Sep 01, 2011 | 23.76 | 24.10 | 23.65 | 23.88 | 34,709,124 | +0.00(+0.00%) |
Aug 31, 2011 | 23.68 | 23.99 | 23.61 | 23.88 | 32,920,580 | +0.20(+0.84%) |
Aug 30, 2011 | 23.65 | 23.82 | 23.57 | 23.68 | 46,728,516 | +0.04(+0.19%) |
Aug 29, 2011 | 23.37 | 23.68 | 23.34 | 23.64 | 26,015,044 | +0.42(+1.80%) |
Aug 26, 2011 | 23.03 | 23.31 | 22.61 | 23.22 | 29,280,288 | +0.18(+0.78%) |
Aug 25, 2011 | 23.59 | 23.59 | 22.97 | 23.04 | 37,315,740 | -0.58(-2.45%) |
Aug 24, 2011 | 23.33 | 23.63 | 23.24 | 23.62 | 28,728,374 | +0.21(+0.90%) |
Aug 23, 2011 | 22.87 | 23.41 | 22.82 | 23.41 | 35,330,552 | +0.61(+2.66%) |
Aug 22, 2011 | 23.05 | 23.07 | 22.77 | 22.80 | 28,993,876 | +0.06(+0.25%) |
Aug 19, 2011 | 22.89 | 23.14 | 22.66 | 22.74 | 44,959,040 | -0.22(-0.97%) |
Aug 18, 2011 | 23.13 | 23.37 | 22.73 | 22.97 | 58,364,052 | -0.52(-2.19%) |
Aug 17, 2011 | 23.20 | 23.51 | 23.10 | 23.48 | 33,732,192 | +0.38(+1.63%) |
Aug 16, 2011 | 22.94 | 23.21 | 22.90 | 23.11 | 31,587,476 | -0.01(-0.04%) |
Aug 15, 2011 | 22.87 | 23.19 | 22.80 | 23.12 | 34,047,752 | +0.36(+1.58%) |
Aug 12, 2011 | 22.63 | 22.96 | 22.51 | 22.76 | 29,959,828 | +0.23(+1.01%) |
Aug 11, 2011 | 21.69 | 22.82 | 21.66 | 22.53 | 56,653,820 | +0.85(+3.92%) |
Aug 10, 2011 | 22.45 | 22.54 | 21.59 | 21.68 | 56,454,680 | -0.92(-4.08%) |
Aug 09, 2011 | 22.43 | 22.67 | 21.55 | 22.60 | 63,618,888 | +0.53(+2.40%) |
Aug 08, 2011 | 22.43 | 22.78 | 22.02 | 22.07 | 73,890,848 | -0.56(-2.47%) |
Aug 05, 2011 | 22.46 | 22.80 | 22.05 | 22.63 | 64,781,632 | +0.32(+1.44%) |
Aug 04, 2011 | 22.97 | 23.09 | 22.28 | 22.31 | 47,681,052 | -0.87(-3.77%) |
Aug 03, 2011 | 22.71 | 23.24 | 22.69 | 23.18 | 41,429,704 | +0.45(+1.98%) |
Aug 02, 2011 | 22.85 | 22.92 | 22.73 | 22.73 | 26,755,912 | -0.22(-0.97%) |