Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.56 | 26.69 | 26.44 | 26.53 | 13,881,385 | -0.24(-0.89%) |
Oct 28, 2011 | 27.36 | 27.55 | 26.70 | 26.77 | 18,994,518 | -0.82(-2.96%) |
Oct 27, 2011 | 27.82 | 27.90 | 27.27 | 27.58 | 15,825,856 | +0.50(+1.83%) |
Oct 26, 2011 | 26.98 | 27.17 | 26.42 | 27.09 | 15,057,493 | +0.38(+1.42%) |
Oct 25, 2011 | 27.07 | 27.24 | 26.66 | 26.71 | 14,685,952 | -0.49(-1.80%) |
Oct 24, 2011 | 27.51 | 27.68 | 27.09 | 27.20 | 15,063,656 | -0.12(-0.43%) |
Oct 21, 2011 | 26.79 | 27.32 | 26.67 | 27.32 | 19,048,482 | +0.84(+3.16%) |
Oct 20, 2011 | 26.38 | 26.57 | 26.06 | 26.48 | 12,792,104 | +0.24(+0.93%) |
Oct 19, 2011 | 26.52 | 26.69 | 26.15 | 26.23 | 13,424,269 | -0.41(-1.53%) |
Oct 18, 2011 | 25.75 | 26.83 | 25.52 | 26.64 | 20,297,550 | +0.96(+3.75%) |
Oct 17, 2011 | 25.83 | 26.29 | 25.63 | 25.68 | 11,925,039 | -0.30(-1.14%) |
Oct 14, 2011 | 25.81 | 26.00 | 25.56 | 25.98 | 10,324,812 | +0.47(+1.86%) |
Oct 13, 2011 | 25.58 | 25.72 | 25.23 | 25.50 | 12,067,984 | -0.23(-0.89%) |
Oct 12, 2011 | 25.87 | 26.01 | 25.72 | 25.73 | 14,399,024 | +0.01(+0.03%) |
Oct 11, 2011 | 25.64 | 25.81 | 25.37 | 25.72 | 10,807,865 | +0.04(+0.14%) |
Oct 10, 2011 | 25.41 | 25.69 | 25.32 | 25.69 | 11,816,512 | +0.55(+2.18%) |
Oct 07, 2011 | 24.93 | 25.45 | 24.81 | 25.14 | 17,284,328 | +0.40(+1.62%) |
Oct 06, 2011 | 24.52 | 24.75 | 24.48 | 24.74 | 12,215,217 | +0.41(+1.68%) |
Oct 05, 2011 | 23.60 | 24.49 | 23.53 | 24.33 | 22,027,382 | +0.27(+1.11%) |
Oct 04, 2011 | 23.07 | 24.12 | 23.00 | 24.06 | 20,328,152 | +0.65(+2.79%) |
Oct 03, 2011 | 24.12 | 24.46 | 23.40 | 23.41 | 24,190,230 | -0.95(-3.89%) |
Sep 30, 2011 | 24.64 | 24.94 | 24.34 | 24.36 | 14,730,964 | -0.68(-2.72%) |
Sep 29, 2011 | 25.23 | 25.55 | 24.49 | 25.04 | 19,205,186 | +0.14(+0.57%) |
Sep 28, 2011 | 25.22 | 25.42 | 24.88 | 24.90 | 13,119,673 | -0.21(-0.83%) |
Sep 27, 2011 | 25.63 | 25.69 | 24.97 | 25.11 | 17,773,776 | -0.09(-0.35%) |
Sep 26, 2011 | 25.00 | 25.20 | 24.44 | 25.20 | 23,383,586 | +0.21(+0.83%) |
Sep 23, 2011 | 24.44 | 25.09 | 24.39 | 24.99 | 17,533,002 | +0.50(+2.03%) |
Sep 22, 2011 | 24.31 | 25.02 | 24.14 | 24.49 | 26,966,398 | -0.59(-2.33%) |
Sep 21, 2011 | 25.85 | 25.96 | 25.04 | 25.08 | 16,052,486 | -0.72(-2.79%) |
Sep 20, 2011 | 25.57 | 26.18 | 25.35 | 25.80 | 18,864,146 | +0.34(+1.34%) |
Sep 19, 2011 | 25.24 | 25.56 | 25.07 | 25.46 | 11,881,436 | -0.19(-0.75%) |
Sep 16, 2011 | 25.66 | 25.94 | 25.55 | 25.65 | 28,055,148 | +0.24(+0.96%) |
Sep 15, 2011 | 25.12 | 25.42 | 24.97 | 25.41 | 16,216,221 | +0.55(+2.21%) |
Sep 14, 2011 | 24.26 | 25.20 | 24.22 | 24.86 | 20,750,098 | +0.65(+2.69%) |
Sep 13, 2011 | 23.99 | 24.34 | 23.82 | 24.20 | 17,012,014 | +0.23(+0.96%) |
Sep 12, 2011 | 23.11 | 23.99 | 23.10 | 23.97 | 16,329,897 | +0.36(+1.51%) |
Sep 09, 2011 | 23.76 | 23.97 | 23.33 | 23.62 | 15,833,886 | -0.44(-1.82%) |
Sep 08, 2011 | 24.23 | 24.37 | 23.94 | 24.06 | 13,378,762 | -0.30(-1.25%) |
Sep 07, 2011 | 24.15 | 24.36 | 23.97 | 24.36 | 17,964,000 | +0.61(+2.56%) |
Sep 06, 2011 | 23.09 | 23.80 | 23.03 | 23.75 | 16,247,009 | -0.10(-0.40%) |
Sep 02, 2011 | 23.92 | 24.14 | 23.66 | 23.85 | 16,567,746 | -0.56(-2.28%) |
Sep 01, 2011 | 24.85 | 25.03 | 24.36 | 24.40 | 20,723,326 | -0.33(-1.35%) |
Aug 31, 2011 | 25.08 | 25.13 | 24.59 | 24.74 | 23,617,090 | -0.14(-0.57%) |
Aug 30, 2011 | 25.00 | 25.07 | 24.68 | 24.88 | 21,755,914 | -0.13(-0.50%) |
Aug 29, 2011 | 25.37 | 25.37 | 24.86 | 25.00 | 20,000,538 | -0.01(-0.03%) |
Aug 26, 2011 | 25.09 | 25.36 | 24.73 | 25.01 | 25,032,004 | +0.12(+0.47%) |
Aug 25, 2011 | 25.35 | 25.57 | 24.73 | 24.89 | 21,029,478 | -0.39(-1.54%) |
Aug 24, 2011 | 24.26 | 25.35 | 24.19 | 25.28 | 27,024,198 | +0.93(+3.81%) |
Aug 23, 2011 | 23.88 | 24.39 | 23.72 | 24.36 | 17,052,908 | +0.61(+2.57%) |
Aug 22, 2011 | 23.84 | 23.99 | 23.56 | 23.75 | 17,300,708 | +0.29(+1.25%) |
Aug 19, 2011 | 23.43 | 24.17 | 23.39 | 23.45 | 21,027,732 | -0.21(-0.87%) |
Aug 18, 2011 | 23.85 | 24.14 | 23.36 | 23.66 | 25,144,036 | -0.92(-3.74%) |
Aug 17, 2011 | 24.68 | 25.00 | 24.22 | 24.58 | 21,800,006 | +0.21(+0.88%) |
Aug 16, 2011 | 24.30 | 24.58 | 24.04 | 24.36 | 39,380,520 | +1.22(+5.28%) |
Aug 15, 2011 | 22.56 | 23.15 | 22.42 | 23.14 | 21,611,330 | +0.65(+2.88%) |
Aug 12, 2011 | 22.25 | 22.55 | 21.92 | 22.50 | 25,470,250 | +0.39(+1.76%) |
Aug 11, 2011 | 20.84 | 22.36 | 20.83 | 22.11 | 27,359,842 | +1.13(+5.40%) |
Aug 10, 2011 | 21.57 | 21.82 | 20.92 | 20.97 | 31,886,778 | -1.21(-5.44%) |
Aug 09, 2011 | 22.16 | 22.26 | 20.69 | 22.18 | 35,523,052 | +0.90(+4.22%) |
Aug 08, 2011 | 22.16 | 22.33 | 21.27 | 21.28 | 51,676,576 | -1.33(-5.89%) |
Aug 05, 2011 | 23.59 | 23.65 | 22.53 | 22.61 | 49,595,008 | -0.71(-3.03%) |
Aug 04, 2011 | 23.84 | 24.07 | 23.31 | 23.32 | 25,754,118 | -0.92(-3.79%) |
Aug 03, 2011 | 24.17 | 24.26 | 23.80 | 24.24 | 19,336,160 | +0.10(+0.40%) |
Aug 02, 2011 | 24.91 | 25.01 | 24.12 | 24.14 | 25,007,462 | -1.05(-4.18%) |