Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.43 | 28.97 | 28.31 | 28.55 | 2,143,115 | -0.28(-0.97%) |
Oct 28, 2011 | 28.68 | 28.87 | 28.38 | 28.83 | 2,806,162 | -0.01(-0.03%) |
Oct 27, 2011 | 28.33 | 29.00 | 28.04 | 28.83 | 3,424,168 | +1.30(+4.72%) |
Oct 26, 2011 | 27.54 | 27.64 | 27.06 | 27.53 | 1,983,493 | +0.28(+1.01%) |
Oct 25, 2011 | 27.63 | 27.63 | 27.14 | 27.26 | 1,292,035 | -0.47(-1.69%) |
Oct 24, 2011 | 27.21 | 27.75 | 26.99 | 27.73 | 1,709,766 | +0.68(+2.52%) |
Oct 21, 2011 | 26.52 | 27.05 | 26.46 | 27.05 | 1,550,372 | +0.89(+3.41%) |
Oct 20, 2011 | 25.99 | 26.20 | 25.52 | 26.16 | 1,776,021 | +0.19(+0.75%) |
Oct 19, 2011 | 26.27 | 26.44 | 25.88 | 25.96 | 1,877,472 | -0.32(-1.20%) |
Oct 18, 2011 | 25.30 | 26.38 | 25.29 | 26.28 | 2,893,400 | +0.97(+3.84%) |
Oct 17, 2011 | 25.80 | 25.80 | 25.25 | 25.31 | 1,765,393 | -0.62(-2.39%) |
Oct 14, 2011 | 25.59 | 26.02 | 25.54 | 25.93 | 3,134,835 | +0.61(+2.40%) |
Oct 13, 2011 | 25.41 | 25.53 | 24.83 | 25.32 | 1,109,245 | -0.19(-0.75%) |
Oct 12, 2011 | 25.27 | 25.89 | 25.06 | 25.51 | 1,616,701 | +0.45(+1.81%) |
Oct 11, 2011 | 25.42 | 25.50 | 24.97 | 25.06 | 1,156,568 | -0.53(-2.09%) |
Oct 10, 2011 | 24.86 | 25.61 | 24.81 | 25.59 | 1,801,002 | +1.24(+5.11%) |
Oct 07, 2011 | 25.20 | 25.30 | 24.34 | 24.35 | 1,781,493 | -0.70(-2.80%) |
Oct 06, 2011 | 24.82 | 25.08 | 24.62 | 25.05 | 3,490,388 | +0.67(+2.76%) |
Oct 05, 2011 | 24.60 | 24.60 | 23.32 | 24.38 | 2,427,586 | -0.17(-0.71%) |
Oct 04, 2011 | 23.43 | 24.60 | 23.02 | 24.55 | 3,346,614 | +0.89(+3.77%) |
Oct 03, 2011 | 24.91 | 25.04 | 23.65 | 23.66 | 1,989,743 | -1.19(-4.79%) |
Sep 30, 2011 | 25.31 | 25.55 | 24.84 | 24.85 | 1,341,237 | -0.77(-2.99%) |
Sep 29, 2011 | 25.69 | 25.72 | 25.19 | 25.62 | 1,223,275 | +0.46(+1.82%) |
Sep 28, 2011 | 25.92 | 26.08 | 25.13 | 25.16 | 1,639,635 | -0.69(-2.66%) |
Sep 27, 2011 | 26.21 | 26.28 | 25.68 | 25.85 | 2,200,241 | +0.25(+0.98%) |
Sep 26, 2011 | 25.48 | 25.64 | 25.04 | 25.59 | 1,146,224 | +0.36(+1.43%) |
Sep 23, 2011 | 24.91 | 25.32 | 24.76 | 25.23 | 2,127,831 | +0.21(+0.83%) |
Sep 22, 2011 | 24.89 | 25.44 | 24.64 | 25.03 | 2,152,653 | -0.63(-2.44%) |
Sep 21, 2011 | 27.17 | 27.24 | 25.63 | 25.65 | 2,425,228 | -1.47(-5.43%) |
Sep 20, 2011 | 27.16 | 27.47 | 27.01 | 27.13 | 1,441,663 | +0.04(+0.16%) |
Sep 19, 2011 | 27.20 | 27.37 | 27.06 | 27.08 | 1,227,473 | -0.64(-2.32%) |
Sep 16, 2011 | 27.60 | 27.78 | 27.16 | 27.72 | 818,514 | +0.18(+0.67%) |
Sep 15, 2011 | 27.37 | 27.54 | 27.13 | 27.54 | 1,324,296 | +0.45(+1.66%) |
Sep 14, 2011 | 27.05 | 27.24 | 26.56 | 27.09 | 1,423,649 | +0.17(+0.63%) |
Sep 13, 2011 | 26.91 | 27.01 | 26.60 | 26.92 | 1,350,432 | +0.07(+0.27%) |
Sep 12, 2011 | 26.31 | 26.86 | 26.25 | 26.85 | 1,651,999 | +0.11(+0.42%) |
Sep 09, 2011 | 27.38 | 27.55 | 26.54 | 26.74 | 1,188,071 | -0.92(-3.31%) |
Sep 08, 2011 | 27.71 | 28.05 | 27.57 | 27.65 | 1,105,109 | -0.29(-1.03%) |
Sep 07, 2011 | 27.38 | 27.95 | 26.93 | 27.94 | 1,195,177 | +1.04(+3.88%) |
Sep 06, 2011 | 26.20 | 27.01 | 26.08 | 26.90 | 1,171,068 | -0.04(-0.16%) |
Sep 02, 2011 | 27.03 | 27.50 | 26.94 | 26.94 | 2,282,203 | -0.68(-2.47%) |
Sep 01, 2011 | 27.99 | 28.17 | 27.52 | 27.62 | 1,487,340 | -0.44(-1.56%) |
Aug 31, 2011 | 27.88 | 28.15 | 27.63 | 28.06 | 1,718,628 | +0.31(+1.11%) |
Aug 30, 2011 | 27.68 | 27.90 | 27.14 | 27.75 | 1,247,160 | +0.10(+0.38%) |
Aug 29, 2011 | 27.15 | 27.65 | 27.08 | 27.65 | 3,264,706 | +0.88(+3.27%) |
Aug 26, 2011 | 26.19 | 26.82 | 25.65 | 26.77 | 1,782,072 | +0.40(+1.52%) |
Aug 25, 2011 | 27.09 | 27.33 | 26.12 | 26.37 | 1,285,240 | -0.56(-2.09%) |
Aug 24, 2011 | 26.57 | 26.99 | 26.27 | 26.93 | 1,177,641 | +0.34(+1.27%) |
Aug 23, 2011 | 26.12 | 26.61 | 25.86 | 26.60 | 1,728,074 | +0.59(+2.25%) |
Aug 22, 2011 | 26.49 | 26.50 | 25.61 | 26.01 | 1,722,865 | +0.10(+0.40%) |
Aug 19, 2011 | 25.90 | 26.62 | 25.84 | 25.91 | 1,828,030 | -0.47(-1.78%) |
Aug 18, 2011 | 26.82 | 26.95 | 26.09 | 26.38 | 2,154,124 | -1.24(-4.48%) |
Aug 17, 2011 | 27.74 | 28.01 | 27.40 | 27.61 | 1,798,301 | +0.08(+0.31%) |
Aug 16, 2011 | 27.33 | 27.73 | 27.10 | 27.53 | 1,357,645 | -0.15(-0.54%) |
Aug 15, 2011 | 26.84 | 27.68 | 26.84 | 27.68 | 1,520,796 | +0.98(+3.66%) |
Aug 12, 2011 | 26.97 | 27.27 | 26.53 | 26.70 | 1,436,711 | -0.10(-0.39%) |
Aug 11, 2011 | 25.47 | 27.21 | 25.42 | 26.80 | 2,423,843 | +1.44(+5.67%) |
Aug 10, 2011 | 25.44 | 26.67 | 25.17 | 25.37 | 4,592,441 | -0.66(-2.53%) |
Aug 09, 2011 | 25.94 | 26.03 | 23.90 | 26.03 | 4,301,021 | +2.34(+9.87%) |
Aug 08, 2011 | 25.23 | 25.41 | 23.66 | 23.69 | 4,923,872 | -2.27(-8.76%) |
Aug 05, 2011 | 26.85 | 27.03 | 25.60 | 25.96 | 4,795,552 | -0.58(-2.19%) |
Aug 04, 2011 | 27.67 | 27.78 | 26.54 | 26.54 | 2,955,650 | -1.46(-5.21%) |
Aug 03, 2011 | 28.19 | 28.24 | 27.27 | 28.00 | 3,075,086 | -0.19(-0.68%) |
Aug 02, 2011 | 28.94 | 29.09 | 28.19 | 28.19 | 1,967,083 | -0.94(-3.24%) |