Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.98 | 24.13 | 23.62 | 23.62 | 25,367,550 | -0.42(-1.74%) |
Oct 28, 2011 | 23.98 | 24.30 | 23.70 | 24.04 | 37,476,836 | +0.55(+2.33%) |
Oct 27, 2011 | 23.33 | 23.66 | 23.15 | 23.49 | 30,222,166 | +0.53(+2.30%) |
Oct 26, 2011 | 22.81 | 23.07 | 22.65 | 22.96 | 22,340,018 | +0.43(+1.91%) |
Oct 25, 2011 | 22.95 | 22.99 | 22.47 | 22.53 | 22,916,144 | -0.42(-1.85%) |
Oct 24, 2011 | 22.77 | 22.98 | 22.68 | 22.96 | 20,897,168 | +0.12(+0.54%) |
Oct 21, 2011 | 22.70 | 22.88 | 22.65 | 22.83 | 26,233,840 | +0.38(+1.68%) |
Oct 20, 2011 | 22.39 | 22.55 | 22.12 | 22.46 | 19,808,304 | +0.18(+0.80%) |
Oct 19, 2011 | 22.46 | 22.63 | 22.20 | 22.28 | 17,403,546 | -0.17(-0.76%) |
Oct 18, 2011 | 22.16 | 22.60 | 22.04 | 22.45 | 18,879,286 | +0.33(+1.49%) |
Oct 17, 2011 | 22.48 | 22.72 | 22.08 | 22.12 | 16,729,378 | -0.46(-2.03%) |
Oct 14, 2011 | 22.57 | 22.59 | 22.38 | 22.58 | 15,755,245 | +0.19(+0.86%) |
Oct 13, 2011 | 22.24 | 22.50 | 22.09 | 22.39 | 19,869,300 | +0.09(+0.40%) |
Oct 12, 2011 | 22.08 | 22.44 | 22.01 | 22.30 | 23,882,864 | +0.44(+2.00%) |
Oct 11, 2011 | 22.16 | 22.19 | 21.79 | 21.86 | 22,754,596 | -0.29(-1.30%) |
Oct 10, 2011 | 22.24 | 22.30 | 21.94 | 22.15 | 21,851,678 | +0.51(+2.34%) |
Oct 07, 2011 | 21.85 | 22.10 | 21.61 | 21.64 | 31,947,698 | +0.13(+0.60%) |
Oct 06, 2011 | 21.37 | 21.61 | 21.37 | 21.51 | 27,168,886 | -0.03(-0.13%) |
Oct 05, 2011 | 21.53 | 21.75 | 21.23 | 21.54 | 36,914,084 | +0.08(+0.35%) |
Oct 04, 2011 | 21.41 | 21.53 | 20.91 | 21.46 | 41,938,860 | -0.15(-0.70%) |
Oct 03, 2011 | 22.27 | 22.40 | 21.61 | 21.61 | 34,779,740 | -0.77(-3.46%) |
Sep 30, 2011 | 22.18 | 22.81 | 22.15 | 22.39 | 35,398,300 | +0.03(+0.12%) |
Sep 29, 2011 | 22.15 | 22.47 | 22.06 | 22.36 | 28,199,532 | +0.49(+2.25%) |
Sep 28, 2011 | 22.14 | 22.37 | 21.83 | 21.87 | 21,629,620 | -0.14(-0.62%) |
Sep 27, 2011 | 21.93 | 22.25 | 21.87 | 22.00 | 22,254,082 | +0.36(+1.68%) |
Sep 26, 2011 | 21.41 | 21.70 | 21.23 | 21.64 | 22,620,436 | +0.38(+1.80%) |
Sep 23, 2011 | 21.17 | 21.38 | 21.03 | 21.26 | 27,614,186 | -0.05(-0.26%) |
Sep 22, 2011 | 21.35 | 21.55 | 21.07 | 21.31 | 34,190,564 | -0.49(-2.26%) |
Sep 21, 2011 | 22.37 | 22.53 | 21.79 | 21.81 | 21,353,096 | -0.45(-2.00%) |
Sep 20, 2011 | 22.06 | 22.48 | 22.02 | 22.25 | 20,106,206 | +0.17(+0.78%) |
Sep 19, 2011 | 21.98 | 22.15 | 21.84 | 22.08 | 19,471,712 | -0.29(-1.32%) |
Sep 16, 2011 | 22.37 | 22.46 | 22.21 | 22.37 | 28,579,986 | +0.13(+0.58%) |
Sep 15, 2011 | 22.18 | 22.25 | 21.93 | 22.24 | 18,642,880 | +0.25(+1.15%) |
Sep 14, 2011 | 21.87 | 22.22 | 21.55 | 21.99 | 22,839,916 | +0.26(+1.20%) |
Sep 13, 2011 | 21.61 | 21.84 | 21.53 | 21.73 | 21,412,038 | -0.18(-0.81%) |
Sep 12, 2011 | 21.61 | 21.94 | 21.50 | 21.91 | 22,088,200 | +0.11(+0.50%) |
Sep 09, 2011 | 22.32 | 22.32 | 21.64 | 21.80 | 40,500,468 | -0.64(-2.85%) |
Sep 08, 2011 | 22.43 | 22.72 | 22.35 | 22.44 | 48,752,192 | -0.13(-0.56%) |
Sep 07, 2011 | 22.29 | 22.60 | 22.26 | 22.57 | 20,338,524 | +0.49(+2.20%) |
Sep 06, 2011 | 21.66 | 22.11 | 21.57 | 22.08 | 25,487,330 | -0.08(-0.37%) |
Sep 02, 2011 | 22.37 | 22.43 | 22.11 | 22.16 | 19,533,544 | -0.36(-1.61%) |
Sep 01, 2011 | 22.63 | 22.91 | 22.50 | 22.52 | 18,353,734 | -0.13(-0.59%) |
Aug 31, 2011 | 22.56 | 22.81 | 22.52 | 22.66 | 21,018,812 | +0.27(+1.22%) |
Aug 30, 2011 | 22.11 | 22.52 | 21.98 | 22.38 | 18,694,902 | +0.16(+0.72%) |
Aug 29, 2011 | 21.96 | 22.30 | 21.96 | 22.22 | 16,865,282 | +0.37(+1.69%) |
Aug 26, 2011 | 21.63 | 21.95 | 21.21 | 21.85 | 26,950,096 | +0.04(+0.19%) |
Aug 25, 2011 | 22.08 | 22.08 | 21.71 | 21.81 | 23,475,956 | -0.25(-1.15%) |
Aug 24, 2011 | 21.86 | 22.11 | 21.68 | 22.07 | 19,599,852 | +0.20(+0.91%) |
Aug 23, 2011 | 21.53 | 22.05 | 21.47 | 21.87 | 33,201,164 | +0.43(+2.01%) |
Aug 22, 2011 | 21.70 | 21.91 | 21.35 | 21.44 | 27,816,942 | +0.03(+0.16%) |
Aug 19, 2011 | 21.08 | 21.54 | 21.05 | 21.40 | 30,290,240 | +0.14(+0.64%) |
Aug 18, 2011 | 21.74 | 21.77 | 21.07 | 21.27 | 33,743,876 | -0.78(-3.54%) |
Aug 17, 2011 | 22.17 | 22.28 | 21.82 | 22.05 | 19,914,934 | +0.07(+0.31%) |
Aug 16, 2011 | 21.92 | 22.14 | 21.68 | 21.98 | 23,613,438 | -0.02(-0.09%) |
Aug 15, 2011 | 21.67 | 22.02 | 21.53 | 22.00 | 26,927,072 | +0.54(+2.52%) |
Aug 12, 2011 | 21.49 | 21.85 | 21.36 | 21.46 | 28,805,968 | +0.10(+0.45%) |
Aug 11, 2011 | 20.40 | 21.60 | 20.36 | 21.36 | 43,573,760 | +0.95(+4.66%) |
Aug 10, 2011 | 20.88 | 21.16 | 20.35 | 20.41 | 49,052,600 | -0.97(-4.52%) |
Aug 09, 2011 | 21.31 | 21.39 | 20.18 | 21.37 | 54,250,560 | +0.88(+4.27%) |
Aug 08, 2011 | 21.31 | 21.60 | 20.46 | 20.50 | 55,702,684 | -1.21(-5.58%) |
Aug 05, 2011 | 21.75 | 21.91 | 21.05 | 21.71 | 44,560,400 | +0.14(+0.63%) |
Aug 04, 2011 | 22.07 | 22.13 | 21.53 | 21.57 | 38,245,712 | -0.81(-3.64%) |
Aug 03, 2011 | 22.52 | 22.75 | 22.05 | 22.39 | 32,215,474 | -0.14(-0.61%) |
Aug 02, 2011 | 22.70 | 22.70 | 22.30 | 22.52 | 38,411,700 | -0.37(-1.61%) |