Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.24 | 27.25 | 26.53 | 26.56 | 18,170,340 | -1.19(-4.28%) |
Oct 28, 2011 | 27.29 | 27.87 | 27.23 | 27.75 | 12,886,706 | +0.19(+0.70%) |
Oct 27, 2011 | 27.07 | 27.82 | 26.88 | 27.56 | 26,990,738 | +1.42(+5.43%) |
Oct 26, 2011 | 26.09 | 26.33 | 25.49 | 26.14 | 16,672,069 | +0.46(+1.80%) |
Oct 25, 2011 | 26.23 | 26.30 | 25.63 | 25.68 | 16,913,366 | -0.67(-2.55%) |
Oct 24, 2011 | 25.99 | 26.36 | 25.88 | 26.35 | 12,917,104 | +0.62(+2.40%) |
Oct 21, 2011 | 25.42 | 25.73 | 25.35 | 25.73 | 16,577,733 | +0.66(+2.65%) |
Oct 20, 2011 | 24.81 | 25.18 | 24.55 | 25.07 | 19,521,392 | +0.23(+0.93%) |
Oct 19, 2011 | 25.53 | 25.53 | 24.73 | 24.84 | 14,534,791 | -0.74(-2.89%) |
Oct 18, 2011 | 24.87 | 25.72 | 24.49 | 25.58 | 22,443,498 | +0.64(+2.57%) |
Oct 17, 2011 | 25.69 | 25.70 | 24.92 | 24.94 | 12,470,337 | -0.88(-3.41%) |
Oct 14, 2011 | 25.59 | 25.82 | 25.34 | 25.82 | 12,253,679 | +0.66(+2.64%) |
Oct 13, 2011 | 25.05 | 25.24 | 24.68 | 25.15 | 11,988,213 | -0.13(-0.52%) |
Oct 12, 2011 | 25.22 | 25.61 | 25.11 | 25.28 | 16,142,637 | +0.25(+0.99%) |
Oct 11, 2011 | 24.71 | 25.24 | 24.66 | 25.04 | 13,072,609 | +0.03(+0.12%) |
Oct 10, 2011 | 24.42 | 25.01 | 24.41 | 25.01 | 13,866,464 | +1.01(+4.21%) |
Oct 07, 2011 | 24.56 | 24.58 | 23.69 | 24.00 | 22,915,890 | -0.37(-1.52%) |
Oct 06, 2011 | 24.23 | 24.41 | 24.09 | 24.37 | 27,073,580 | +0.60(+2.53%) |
Oct 05, 2011 | 22.90 | 23.84 | 22.73 | 23.77 | 27,277,308 | +0.91(+3.98%) |
Oct 04, 2011 | 21.68 | 22.88 | 21.41 | 22.86 | 32,535,416 | +0.86(+3.89%) |
Oct 03, 2011 | 22.61 | 23.02 | 22.00 | 22.00 | 25,045,544 | -0.64(-2.81%) |
Sep 30, 2011 | 23.13 | 23.28 | 22.61 | 22.64 | 23,496,490 | -0.87(-3.69%) |
Sep 29, 2011 | 24.00 | 24.04 | 23.06 | 23.50 | 26,025,930 | +0.02(+0.10%) |
Sep 28, 2011 | 24.68 | 24.68 | 23.44 | 23.48 | 29,134,758 | -1.09(-4.42%) |
Sep 27, 2011 | 24.86 | 25.11 | 24.40 | 24.57 | 26,164,284 | +0.50(+2.08%) |
Sep 26, 2011 | 23.53 | 24.07 | 22.99 | 24.07 | 24,627,582 | +0.75(+3.21%) |
Sep 23, 2011 | 23.22 | 23.67 | 23.09 | 23.32 | 30,765,032 | -0.04(-0.17%) |
Sep 22, 2011 | 23.85 | 23.87 | 23.00 | 23.36 | 40,045,400 | -1.39(-5.61%) |
Sep 21, 2011 | 25.85 | 25.88 | 24.71 | 24.74 | 35,036,780 | -1.17(-4.52%) |
Sep 20, 2011 | 26.26 | 26.51 | 25.90 | 25.92 | 18,383,532 | -0.31(-1.18%) |
Sep 19, 2011 | 26.06 | 26.34 | 25.76 | 26.23 | 14,387,025 | -0.39(-1.48%) |
Sep 16, 2011 | 26.62 | 26.83 | 26.36 | 26.62 | 16,089,341 | +0.09(+0.33%) |
Sep 15, 2011 | 26.43 | 26.56 | 26.10 | 26.53 | 16,923,746 | +0.44(+1.71%) |
Sep 14, 2011 | 25.77 | 26.40 | 25.35 | 26.09 | 23,459,444 | +0.40(+1.55%) |
Sep 13, 2011 | 25.34 | 25.79 | 25.13 | 25.69 | 17,620,378 | +0.42(+1.65%) |
Sep 12, 2011 | 25.15 | 25.56 | 24.74 | 25.27 | 17,945,486 | -0.17(-0.68%) |
Sep 09, 2011 | 25.99 | 25.99 | 25.29 | 25.44 | 24,663,626 | -0.87(-3.29%) |
Sep 08, 2011 | 26.48 | 26.73 | 26.20 | 26.31 | 15,117,299 | -0.35(-1.32%) |
Sep 07, 2011 | 26.35 | 26.66 | 26.21 | 26.66 | 16,625,185 | +0.74(+2.87%) |
Sep 06, 2011 | 25.32 | 25.96 | 25.28 | 25.92 | 17,731,716 | -0.14(-0.53%) |
Sep 02, 2011 | 26.16 | 26.38 | 25.95 | 26.06 | 17,178,826 | -0.68(-2.55%) |
Sep 01, 2011 | 27.08 | 27.37 | 26.72 | 26.74 | 16,453,774 | -0.37(-1.36%) |
Aug 31, 2011 | 27.26 | 27.55 | 26.87 | 27.11 | 16,129,135 | +0.07(+0.26%) |
Aug 30, 2011 | 26.70 | 27.21 | 26.62 | 27.04 | 17,208,202 | +0.23(+0.84%) |
Aug 29, 2011 | 26.32 | 26.83 | 26.25 | 26.81 | 16,674,029 | +0.79(+3.02%) |
Aug 26, 2011 | 25.30 | 26.09 | 24.83 | 26.02 | 18,927,502 | +0.54(+2.11%) |
Aug 25, 2011 | 25.79 | 25.99 | 25.36 | 25.49 | 14,802,306 | -0.28(-1.10%) |
Aug 24, 2011 | 25.32 | 25.78 | 25.17 | 25.77 | 12,403,317 | +0.36(+1.42%) |
Aug 23, 2011 | 24.74 | 25.42 | 24.56 | 25.41 | 20,446,734 | +0.87(+3.53%) |
Aug 22, 2011 | 25.23 | 25.24 | 24.46 | 24.54 | 16,175,543 | +0.00(+0.00%) |
Aug 19, 2011 | 24.61 | 25.39 | 24.53 | 24.54 | 25,373,954 | -0.40(-1.60%) |
Aug 18, 2011 | 25.79 | 25.81 | 24.72 | 24.94 | 34,598,308 | -1.54(-5.82%) |
Aug 17, 2011 | 26.56 | 26.92 | 26.36 | 26.49 | 17,942,824 | +0.08(+0.29%) |
Aug 16, 2011 | 26.61 | 26.77 | 26.19 | 26.41 | 21,326,562 | -0.43(-1.60%) |
Aug 15, 2011 | 26.58 | 26.85 | 26.41 | 26.84 | 36,305,012 | +0.42(+1.60%) |
Aug 12, 2011 | 26.41 | 26.69 | 26.20 | 26.42 | 19,405,760 | +0.17(+0.64%) |
Aug 11, 2011 | 25.30 | 26.60 | 25.17 | 26.25 | 35,917,232 | +1.23(+4.94%) |
Aug 10, 2011 | 25.33 | 25.99 | 24.94 | 25.01 | 42,922,220 | -0.89(-3.43%) |
Aug 09, 2011 | 26.26 | 25.92 | 24.25 | 25.90 | 41,030,028 | +1.50(+6.16%) |
Aug 08, 2011 | 25.56 | 25.92 | 24.25 | 24.40 | 49,242,884 | -1.93(-7.31%) |
Aug 05, 2011 | 26.82 | 27.06 | 25.59 | 26.32 | 43,030,008 | -0.06(-0.23%) |
Aug 04, 2011 | 27.84 | 27.87 | 26.39 | 26.39 | 50,855,836 | -1.92(-6.78%) |
Aug 03, 2011 | 28.20 | 28.39 | 27.57 | 28.30 | 25,396,670 | +0.15(+0.52%) |
Aug 02, 2011 | 28.82 | 29.13 | 28.16 | 28.16 | 27,116,142 | -0.90(-3.09%) |