Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.89 | 23.93 | 23.50 | 23.51 | 35,228,196 | -0.76(-3.13%) |
Oct 28, 2011 | 24.18 | 24.40 | 24.07 | 24.27 | 41,062,676 | -0.17(-0.69%) |
Oct 27, 2011 | 23.86 | 24.62 | 23.65 | 24.44 | 78,404,880 | +1.44(+6.24%) |
Oct 26, 2011 | 23.09 | 23.23 | 22.82 | 23.00 | 47,322,612 | +0.18(+0.80%) |
Oct 25, 2011 | 23.16 | 23.20 | 22.58 | 22.82 | 58,536,764 | -0.32(-1.40%) |
Oct 24, 2011 | 23.03 | 23.48 | 22.96 | 23.14 | 47,650,592 | +0.20(+0.86%) |
Oct 21, 2011 | 23.03 | 23.26 | 22.69 | 22.95 | 80,836,744 | -0.45(-1.92%) |
Oct 20, 2011 | 23.31 | 23.63 | 22.98 | 23.40 | 39,123,504 | +0.15(+0.67%) |
Oct 19, 2011 | 23.51 | 23.74 | 23.09 | 23.24 | 36,883,808 | -0.27(-1.14%) |
Oct 18, 2011 | 22.86 | 23.89 | 22.85 | 23.51 | 46,518,976 | +0.68(+2.96%) |
Oct 17, 2011 | 23.20 | 23.36 | 22.78 | 22.84 | 33,310,766 | -0.52(-2.23%) |
Oct 14, 2011 | 23.10 | 23.43 | 23.07 | 23.36 | 32,085,158 | +0.53(+2.34%) |
Oct 13, 2011 | 22.84 | 22.95 | 22.54 | 22.82 | 32,783,160 | -0.25(-1.10%) |
Oct 12, 2011 | 22.86 | 23.33 | 22.86 | 23.07 | 43,892,340 | +0.37(+1.61%) |
Oct 11, 2011 | 22.48 | 22.82 | 22.46 | 22.71 | 32,675,620 | +0.00(+0.00%) |
Oct 10, 2011 | 22.22 | 22.71 | 22.17 | 22.71 | 39,907,876 | +0.90(+4.13%) |
Oct 07, 2011 | 22.09 | 22.15 | 21.44 | 21.81 | 46,604,524 | -0.04(-0.19%) |
Oct 06, 2011 | 21.62 | 21.86 | 21.58 | 21.85 | 46,158,360 | +0.37(+1.70%) |
Oct 05, 2011 | 21.02 | 21.57 | 20.75 | 21.48 | 56,529,708 | +0.58(+2.76%) |
Oct 04, 2011 | 20.39 | 20.98 | 19.73 | 20.91 | 79,380,384 | +0.24(+1.16%) |
Oct 03, 2011 | 21.25 | 21.65 | 20.65 | 20.67 | 65,615,616 | -0.75(-3.48%) |
Sep 30, 2011 | 22.02 | 22.13 | 21.37 | 21.41 | 54,278,840 | -0.90(-4.04%) |
Sep 29, 2011 | 22.26 | 22.44 | 21.81 | 22.31 | 43,137,760 | +0.58(+2.65%) |
Sep 28, 2011 | 22.16 | 22.51 | 21.70 | 21.74 | 40,819,504 | -0.44(-1.97%) |
Sep 27, 2011 | 22.24 | 22.61 | 22.05 | 22.17 | 57,135,824 | +0.27(+1.22%) |
Sep 26, 2011 | 21.67 | 21.98 | 21.20 | 21.91 | 66,736,540 | +0.51(+2.37%) |
Sep 23, 2011 | 20.96 | 21.46 | 20.91 | 21.40 | 46,567,388 | +0.24(+1.13%) |
Sep 22, 2011 | 21.05 | 21.41 | 20.85 | 21.16 | 80,794,736 | -0.48(-2.21%) |
Sep 21, 2011 | 22.47 | 22.61 | 21.61 | 21.64 | 52,844,968 | -0.93(-4.11%) |
Sep 20, 2011 | 22.86 | 23.14 | 22.57 | 22.57 | 39,967,528 | -0.20(-0.87%) |
Sep 19, 2011 | 22.48 | 22.89 | 22.33 | 22.76 | 38,466,896 | -0.21(-0.92%) |
Sep 16, 2011 | 22.82 | 23.07 | 22.61 | 22.98 | 63,402,420 | +0.35(+1.55%) |
Sep 15, 2011 | 22.37 | 22.65 | 22.29 | 22.62 | 47,852,020 | +1.42(+6.69%) |
Sep 14, 2011 | 20.79 | 21.54 | 20.41 | 21.20 | 67,923,864 | +0.51(+2.47%) |
Sep 13, 2011 | 20.17 | 20.76 | 19.96 | 20.69 | 62,007,672 | +0.54(+2.66%) |
Sep 12, 2011 | 20.16 | 20.53 | 19.77 | 20.16 | 126,405,616 | -0.11(-0.53%) |
Sep 09, 2011 | 20.65 | 21.08 | 20.18 | 20.26 | 107,558,200 | -0.67(-3.21%) |
Sep 08, 2011 | 21.07 | 21.26 | 20.80 | 20.94 | 87,784,888 | -0.28(-1.33%) |
Sep 07, 2011 | 20.82 | 21.29 | 20.73 | 21.22 | 44,756,256 | +0.74(+3.61%) |
Sep 06, 2011 | 20.48 | 20.53 | 20.14 | 20.48 | 72,519,704 | -0.68(-3.24%) |
Sep 02, 2011 | 21.29 | 21.38 | 20.88 | 21.16 | 45,981,392 | -0.59(-2.72%) |
Sep 01, 2011 | 21.90 | 22.09 | 21.69 | 21.76 | 45,584,988 | -0.15(-0.67%) |
Aug 31, 2011 | 21.81 | 22.14 | 21.70 | 21.90 | 46,797,560 | +0.26(+1.18%) |
Aug 30, 2011 | 21.42 | 21.81 | 21.15 | 21.65 | 36,157,356 | +0.11(+0.50%) |
Aug 29, 2011 | 21.20 | 21.57 | 21.15 | 21.54 | 35,565,084 | +0.67(+3.22%) |
Aug 26, 2011 | 20.68 | 21.06 | 20.28 | 20.87 | 46,447,368 | +0.12(+0.58%) |
Aug 25, 2011 | 21.41 | 21.55 | 20.60 | 20.75 | 50,169,940 | -0.36(-1.72%) |
Aug 24, 2011 | 20.79 | 21.15 | 20.71 | 21.11 | 48,684,980 | +0.24(+1.16%) |
Aug 23, 2011 | 20.37 | 20.87 | 20.29 | 20.87 | 52,212,832 | +0.58(+2.85%) |
Aug 22, 2011 | 20.88 | 20.88 | 20.21 | 20.29 | 51,694,760 | +0.03(+0.13%) |
Aug 19, 2011 | 20.28 | 20.96 | 20.18 | 20.26 | 59,356,072 | -0.34(-1.63%) |
Aug 18, 2011 | 21.14 | 21.19 | 20.41 | 20.60 | 88,190,528 | -1.20(-5.48%) |
Aug 17, 2011 | 21.89 | 22.21 | 21.59 | 21.80 | 37,077,328 | +0.11(+0.50%) |
Aug 16, 2011 | 21.81 | 21.85 | 21.42 | 21.69 | 44,168,280 | -0.32(-1.46%) |
Aug 15, 2011 | 21.71 | 22.04 | 21.59 | 22.01 | 48,600,300 | +0.68(+3.21%) |
Aug 12, 2011 | 21.54 | 21.65 | 21.20 | 21.33 | 55,707,028 | +0.27(+1.28%) |
Aug 11, 2011 | 20.35 | 21.38 | 20.14 | 21.06 | 98,146,616 | +0.79(+3.91%) |
Aug 10, 2011 | 21.29 | 21.34 | 20.16 | 20.26 | 100,390,592 | -1.17(-5.45%) |
Aug 09, 2011 | 21.04 | 21.43 | 19.90 | 21.43 | 147,753,632 | +0.71(+3.43%) |
Aug 08, 2011 | 21.04 | 21.66 | 20.55 | 20.72 | 129,247,208 | -1.45(-6.54%) |
Aug 05, 2011 | 22.37 | 22.76 | 21.62 | 22.17 | 92,557,448 | +0.05(+0.24%) |
Aug 04, 2011 | 23.08 | 23.19 | 22.05 | 22.12 | 95,379,944 | -1.34(-5.72%) |
Aug 03, 2011 | 23.17 | 23.50 | 22.91 | 23.46 | 64,154,444 | +0.35(+1.51%) |
Aug 02, 2011 | 23.82 | 24.01 | 23.04 | 23.11 | 72,114,312 | -1.02(-4.23%) |