Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.67 | 27.82 | 27.09 | 27.10 | 14,765,093 | -0.82(-2.93%) |
Oct 28, 2011 | 27.77 | 27.97 | 27.66 | 27.92 | 7,446,227 | +0.30(+1.08%) |
Oct 27, 2011 | 28.01 | 28.02 | 27.52 | 27.62 | 12,506,397 | +0.27(+0.99%) |
Oct 26, 2011 | 27.55 | 27.56 | 27.10 | 27.35 | 9,884,471 | +0.06(+0.21%) |
Oct 25, 2011 | 27.75 | 27.86 | 27.22 | 27.29 | 8,506,725 | -0.56(-2.02%) |
Oct 24, 2011 | 27.66 | 27.91 | 27.60 | 27.85 | 8,836,212 | +0.09(+0.32%) |
Oct 21, 2011 | 28.04 | 28.26 | 27.52 | 27.76 | 16,309,314 | -0.39(-1.40%) |
Oct 20, 2011 | 28.09 | 28.34 | 27.73 | 28.16 | 11,809,306 | -0.07(-0.23%) |
Oct 19, 2011 | 28.20 | 28.43 | 28.04 | 28.22 | 9,135,497 | +0.15(+0.55%) |
Oct 18, 2011 | 27.63 | 28.26 | 27.50 | 28.07 | 7,611,153 | +0.38(+1.37%) |
Oct 17, 2011 | 27.81 | 27.99 | 27.63 | 27.69 | 8,519,781 | -0.23(-0.84%) |
Oct 14, 2011 | 27.94 | 27.98 | 27.80 | 27.92 | 6,459,096 | +0.21(+0.76%) |
Oct 13, 2011 | 27.64 | 27.81 | 27.30 | 27.71 | 8,037,055 | +0.28(+1.04%) |
Oct 12, 2011 | 27.51 | 27.78 | 27.38 | 27.43 | 12,381,812 | -0.07(-0.24%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.48 | 27.49 | 12,008,027 | -0.52(-1.85%) |
Oct 10, 2011 | 27.97 | 28.24 | 27.84 | 28.01 | 7,514,685 | +0.36(+1.29%) |
Oct 07, 2011 | 27.38 | 27.89 | 27.25 | 27.65 | 13,679,742 | +0.50(+1.85%) |
Oct 06, 2011 | 27.00 | 27.19 | 26.95 | 27.15 | 9,233,349 | +0.15(+0.54%) |
Oct 05, 2011 | 26.82 | 27.07 | 26.57 | 27.00 | 9,159,721 | +0.22(+0.82%) |
Oct 04, 2011 | 26.19 | 26.78 | 26.03 | 26.78 | 14,120,559 | +0.29(+1.10%) |
Oct 03, 2011 | 26.98 | 27.43 | 26.49 | 26.49 | 14,232,286 | -0.47(-1.73%) |
Sep 30, 2011 | 26.95 | 27.35 | 26.89 | 26.96 | 10,106,463 | -0.20(-0.75%) |
Sep 29, 2011 | 27.47 | 27.71 | 26.85 | 27.16 | 18,539,238 | +0.01(+0.03%) |
Sep 28, 2011 | 27.06 | 27.59 | 27.06 | 27.16 | 10,724,762 | +0.04(+0.16%) |
Sep 27, 2011 | 27.12 | 27.46 | 26.93 | 27.11 | 10,424,062 | +0.39(+1.47%) |
Sep 26, 2011 | 26.54 | 26.74 | 26.36 | 26.72 | 20,595,058 | +0.42(+1.58%) |
Sep 23, 2011 | 26.54 | 26.65 | 26.07 | 26.30 | 16,266,140 | -0.36(-1.34%) |
Sep 22, 2011 | 26.59 | 26.76 | 26.33 | 26.66 | 12,808,811 | -0.40(-1.48%) |
Sep 21, 2011 | 27.67 | 27.86 | 27.05 | 27.06 | 10,346,632 | -0.55(-2.01%) |
Sep 20, 2011 | 27.41 | 27.97 | 27.27 | 27.62 | 8,560,059 | +0.26(+0.93%) |
Sep 19, 2011 | 27.18 | 27.46 | 27.03 | 27.36 | 7,825,507 | -0.21(-0.77%) |
Sep 16, 2011 | 27.59 | 27.60 | 27.23 | 27.57 | 10,936,987 | +0.27(+0.99%) |
Sep 15, 2011 | 27.43 | 27.43 | 26.93 | 27.30 | 11,585,385 | +0.20(+0.73%) |
Sep 14, 2011 | 26.85 | 27.38 | 26.65 | 27.11 | 12,370,821 | +0.34(+1.28%) |
Sep 13, 2011 | 26.25 | 26.82 | 26.18 | 26.76 | 10,378,438 | +0.48(+1.83%) |
Sep 12, 2011 | 26.16 | 26.31 | 25.84 | 26.28 | 9,336,081 | -0.07(-0.25%) |
Sep 09, 2011 | 26.97 | 27.05 | 26.24 | 26.35 | 12,842,218 | -0.64(-2.38%) |
Sep 08, 2011 | 26.90 | 27.30 | 26.73 | 26.99 | 9,112,628 | +0.05(+0.19%) |
Sep 07, 2011 | 26.69 | 26.97 | 26.59 | 26.94 | 8,300,684 | +0.52(+1.96%) |
Sep 06, 2011 | 26.03 | 26.53 | 25.91 | 26.42 | 10,445,762 | -0.15(-0.58%) |
Sep 02, 2011 | 26.67 | 26.92 | 26.52 | 26.57 | 9,872,526 | -0.50(-1.86%) |
Sep 01, 2011 | 27.40 | 27.60 | 27.02 | 27.08 | 8,670,370 | -0.28(-1.01%) |
Aug 31, 2011 | 27.26 | 27.48 | 27.11 | 27.35 | 11,991,899 | +0.25(+0.91%) |
Aug 30, 2011 | 26.68 | 27.27 | 26.65 | 27.11 | 10,636,723 | +0.13(+0.49%) |
Aug 29, 2011 | 26.27 | 26.97 | 26.26 | 26.97 | 9,475,034 | +0.89(+3.41%) |
Aug 26, 2011 | 25.96 | 26.38 | 25.48 | 26.08 | 10,420,467 | -0.09(-0.33%) |
Aug 25, 2011 | 26.58 | 26.58 | 25.92 | 26.17 | 9,384,645 | -0.36(-1.37%) |
Aug 24, 2011 | 26.19 | 26.57 | 26.08 | 26.54 | 8,280,773 | +0.34(+1.31%) |
Aug 23, 2011 | 25.92 | 26.22 | 25.73 | 26.19 | 16,325,805 | +0.36(+1.41%) |
Aug 22, 2011 | 25.90 | 26.15 | 25.67 | 25.83 | 10,618,992 | +0.30(+1.17%) |
Aug 19, 2011 | 25.28 | 25.81 | 25.28 | 25.53 | 10,122,577 | +0.00(+0.00%) |
Aug 18, 2011 | 25.62 | 25.78 | 25.30 | 25.53 | 13,151,627 | -0.53(-2.02%) |
Aug 17, 2011 | 26.08 | 26.35 | 25.80 | 26.06 | 8,297,437 | +0.03(+0.11%) |
Aug 16, 2011 | 25.88 | 26.22 | 25.68 | 26.03 | 8,196,519 | -0.06(-0.22%) |
Aug 15, 2011 | 25.72 | 26.14 | 25.60 | 26.08 | 15,402,145 | +0.66(+2.61%) |
Aug 12, 2011 | 25.87 | 25.97 | 25.37 | 25.42 | 16,182,818 | -0.32(-1.25%) |
Aug 11, 2011 | 24.78 | 26.00 | 24.66 | 25.74 | 18,695,552 | +0.95(+3.82%) |
Aug 10, 2011 | 25.32 | 25.59 | 24.73 | 24.79 | 20,349,414 | -0.83(-3.23%) |
Aug 09, 2011 | 25.53 | 25.64 | 24.26 | 25.62 | 40,375,448 | +0.60(+2.41%) |
Aug 08, 2011 | 25.53 | 25.88 | 24.91 | 25.02 | 20,554,782 | -1.04(-3.97%) |
Aug 05, 2011 | 25.91 | 26.40 | 25.39 | 26.05 | 20,928,158 | +0.29(+1.12%) |
Aug 04, 2011 | 26.54 | 26.54 | 25.76 | 25.76 | 15,170,778 | -1.06(-3.94%) |
Aug 03, 2011 | 26.69 | 26.94 | 26.36 | 26.82 | 11,699,597 | +0.11(+0.40%) |
Aug 02, 2011 | 27.19 | 27.20 | 26.70 | 26.71 | 22,991,840 | -0.58(-2.13%) |