Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.03 | 30.01 | 28.47 | 29.52 | 8,894,233 | +0.48(+1.66%) |
Oct 28, 2011 | 27.73 | 29.31 | 27.73 | 29.03 | 5,388,962 | +1.10(+3.95%) |
Oct 27, 2011 | 27.78 | 28.03 | 27.34 | 27.93 | 2,917,733 | +0.89(+3.27%) |
Oct 26, 2011 | 27.19 | 27.60 | 26.67 | 27.05 | 2,035,347 | +0.37(+1.38%) |
Oct 25, 2011 | 27.20 | 27.32 | 26.61 | 26.68 | 2,504,893 | -0.62(-2.25%) |
Oct 24, 2011 | 27.01 | 27.42 | 26.79 | 27.29 | 2,533,643 | +0.47(+1.77%) |
Oct 21, 2011 | 26.69 | 27.14 | 26.69 | 26.82 | 1,566,474 | +0.55(+2.11%) |
Oct 20, 2011 | 26.33 | 26.71 | 26.09 | 26.27 | 2,230,346 | -0.04(-0.16%) |
Oct 19, 2011 | 26.98 | 27.21 | 26.24 | 26.31 | 1,702,419 | -0.53(-1.96%) |
Oct 18, 2011 | 26.61 | 26.95 | 26.08 | 26.83 | 1,464,784 | +0.29(+1.11%) |
Oct 17, 2011 | 27.23 | 27.43 | 26.43 | 26.54 | 1,579,051 | -0.71(-2.62%) |
Oct 14, 2011 | 26.74 | 27.45 | 26.74 | 27.25 | 2,080,019 | +0.74(+2.80%) |
Oct 13, 2011 | 26.54 | 26.67 | 25.98 | 26.51 | 2,255,822 | -0.06(-0.23%) |
Oct 12, 2011 | 26.32 | 26.78 | 26.09 | 26.57 | 3,925,905 | +0.53(+2.04%) |
Oct 11, 2011 | 25.32 | 26.11 | 25.25 | 26.04 | 2,085,738 | +0.57(+2.23%) |
Oct 10, 2011 | 25.11 | 25.61 | 24.86 | 25.47 | 2,577,777 | +0.69(+2.77%) |
Oct 07, 2011 | 25.51 | 25.63 | 24.48 | 24.79 | 2,349,406 | -0.44(-1.73%) |
Oct 06, 2011 | 24.52 | 25.30 | 24.52 | 25.22 | 4,095,028 | +1.20(+4.98%) |
Oct 05, 2011 | 23.80 | 24.28 | 23.35 | 24.03 | 4,931,533 | +0.32(+1.36%) |
Oct 04, 2011 | 23.56 | 23.74 | 22.48 | 23.70 | 7,142,732 | -0.33(-1.36%) |
Oct 03, 2011 | 24.85 | 25.53 | 23.94 | 24.03 | 4,376,064 | -1.34(-5.28%) |
Sep 30, 2011 | 25.79 | 26.44 | 25.09 | 25.37 | 4,542,884 | -1.07(-4.05%) |
Sep 29, 2011 | 27.93 | 28.00 | 25.69 | 26.44 | 5,493,385 | -0.83(-3.04%) |
Sep 28, 2011 | 27.67 | 28.06 | 27.05 | 27.27 | 3,502,662 | -0.26(-0.93%) |
Sep 27, 2011 | 27.76 | 28.40 | 27.33 | 27.52 | 4,493,068 | +0.24(+0.88%) |
Sep 26, 2011 | 26.21 | 27.33 | 25.72 | 27.28 | 4,561,131 | +1.41(+5.45%) |
Sep 23, 2011 | 25.42 | 25.96 | 25.17 | 25.87 | 3,100,312 | +0.36(+1.43%) |
Sep 22, 2011 | 25.90 | 26.21 | 25.11 | 25.51 | 4,829,161 | -1.33(-4.96%) |
Sep 21, 2011 | 27.46 | 27.86 | 26.82 | 26.84 | 2,464,704 | -0.57(-2.09%) |
Sep 20, 2011 | 27.07 | 28.18 | 26.91 | 27.41 | 2,641,362 | +0.39(+1.44%) |
Sep 19, 2011 | 27.23 | 27.36 | 26.71 | 27.02 | 2,556,667 | -0.64(-2.33%) |
Sep 16, 2011 | 27.16 | 27.69 | 27.16 | 27.67 | 2,832,074 | +0.51(+1.88%) |
Sep 15, 2011 | 26.82 | 27.21 | 26.69 | 27.16 | 2,172,261 | +0.66(+2.50%) |
Sep 14, 2011 | 26.42 | 26.84 | 25.76 | 26.49 | 2,180,997 | +0.53(+2.04%) |
Sep 13, 2011 | 24.96 | 26.27 | 24.94 | 25.96 | 3,249,725 | +1.19(+4.80%) |
Sep 12, 2011 | 25.13 | 25.35 | 24.42 | 24.77 | 3,213,721 | -0.70(-2.73%) |
Sep 09, 2011 | 26.91 | 26.97 | 25.20 | 25.47 | 3,488,630 | -1.60(-5.91%) |
Sep 08, 2011 | 26.79 | 27.33 | 26.79 | 27.07 | 1,979,796 | +0.08(+0.30%) |
Sep 07, 2011 | 26.71 | 27.03 | 26.51 | 26.99 | 1,582,323 | +0.75(+2.85%) |
Sep 06, 2011 | 25.44 | 26.31 | 25.25 | 26.24 | 2,166,044 | +0.05(+0.20%) |
Sep 02, 2011 | 26.01 | 26.47 | 25.78 | 26.19 | 1,716,880 | -0.36(-1.35%) |
Sep 01, 2011 | 26.56 | 27.22 | 26.48 | 26.55 | 2,221,293 | +0.14(+0.52%) |
Aug 31, 2011 | 26.72 | 27.22 | 26.26 | 26.41 | 2,359,253 | -0.03(-0.13%) |
Aug 30, 2011 | 26.16 | 26.71 | 25.62 | 26.45 | 2,400,410 | +0.12(+0.45%) |
Aug 29, 2011 | 26.13 | 26.62 | 25.94 | 26.33 | 2,007,402 | +0.58(+2.26%) |
Aug 26, 2011 | 25.01 | 25.82 | 24.40 | 25.74 | 1,720,901 | +0.56(+2.22%) |
Aug 25, 2011 | 26.08 | 26.25 | 25.14 | 25.19 | 2,235,200 | -0.53(-2.06%) |
Aug 24, 2011 | 24.94 | 25.78 | 24.83 | 25.72 | 2,608,371 | +0.80(+3.19%) |
Aug 23, 2011 | 23.67 | 25.01 | 23.42 | 24.92 | 3,336,968 | +1.38(+5.87%) |
Aug 22, 2011 | 23.22 | 23.81 | 22.91 | 23.54 | 4,013,936 | -0.11(-0.48%) |
Aug 19, 2011 | 23.86 | 24.62 | 23.43 | 23.65 | 3,461,822 | -0.71(-2.93%) |
Aug 18, 2011 | 25.24 | 25.24 | 24.20 | 24.37 | 3,567,241 | -1.35(-5.26%) |
Aug 17, 2011 | 26.07 | 26.34 | 25.57 | 25.72 | 2,503,689 | -0.31(-1.20%) |
Aug 16, 2011 | 26.62 | 26.65 | 25.56 | 26.03 | 2,821,972 | -0.76(-2.83%) |
Aug 15, 2011 | 26.89 | 27.07 | 26.47 | 26.79 | 2,028,559 | +0.27(+1.02%) |
Aug 12, 2011 | 26.60 | 26.65 | 26.09 | 26.52 | 2,672,609 | +0.33(+1.25%) |
Aug 11, 2011 | 25.68 | 26.63 | 25.33 | 26.19 | 4,712,456 | +0.74(+2.90%) |
Aug 10, 2011 | 26.14 | 26.15 | 25.41 | 25.46 | 6,124,458 | -1.01(-3.81%) |
Aug 09, 2011 | 26.01 | 26.82 | 24.45 | 26.46 | 6,300,075 | +2.14(+8.78%) |
Aug 08, 2011 | 26.01 | 26.57 | 24.33 | 24.33 | 5,947,024 | -3.20(-11.63%) |
Aug 05, 2011 | 27.71 | 27.98 | 26.26 | 27.53 | 4,965,391 | +0.19(+0.69%) |
Aug 04, 2011 | 28.54 | 28.54 | 27.32 | 27.34 | 5,517,067 | -1.45(-5.04%) |
Aug 03, 2011 | 27.87 | 28.83 | 27.55 | 28.79 | 6,032,561 | +1.11(+4.02%) |
Aug 02, 2011 | 28.46 | 29.87 | 27.66 | 27.68 | 13,419,425 | +1.49(+5.69%) |