Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.48 | 29.72 | 28.45 | 29.41 | 12,805,863 | +0.39(+1.34%) |
Oct 28, 2011 | 28.15 | 29.05 | 28.08 | 29.02 | 4,545,631 | +0.68(+2.40%) |
Oct 27, 2011 | 28.51 | 28.68 | 28.14 | 28.34 | 7,891,453 | +0.53(+1.91%) |
Oct 26, 2011 | 28.09 | 28.15 | 27.25 | 27.81 | 6,735,144 | -0.04(-0.14%) |
Oct 25, 2011 | 28.05 | 28.28 | 27.77 | 27.85 | 6,455,633 | -0.35(-1.24%) |
Oct 24, 2011 | 27.31 | 28.23 | 27.24 | 28.20 | 6,770,676 | +0.90(+3.30%) |
Oct 21, 2011 | 26.39 | 27.41 | 26.36 | 27.30 | 7,311,573 | +1.22(+4.68%) |
Oct 20, 2011 | 26.03 | 26.20 | 25.50 | 26.08 | 8,007,103 | +0.06(+0.23%) |
Oct 19, 2011 | 26.57 | 26.75 | 25.91 | 26.02 | 3,908,182 | -0.74(-2.77%) |
Oct 18, 2011 | 26.30 | 26.99 | 25.86 | 26.76 | 9,990,351 | +0.52(+1.98%) |
Oct 17, 2011 | 26.99 | 27.06 | 26.11 | 26.24 | 5,372,732 | -0.57(-2.13%) |
Oct 14, 2011 | 27.12 | 27.64 | 26.37 | 26.81 | 18,683,820 | +1.01(+3.91%) |
Oct 13, 2011 | 25.80 | 25.89 | 25.39 | 25.80 | 4,516,773 | -0.08(-0.31%) |
Oct 12, 2011 | 26.09 | 26.28 | 25.80 | 25.88 | 4,819,032 | +0.04(+0.15%) |
Oct 11, 2011 | 25.73 | 26.07 | 25.53 | 25.84 | 4,367,035 | +0.08(+0.31%) |
Oct 10, 2011 | 25.74 | 26.08 | 25.45 | 25.76 | 4,036,137 | +0.48(+1.90%) |
Oct 07, 2011 | 25.42 | 25.68 | 25.03 | 25.28 | 4,105,411 | -0.05(-0.20%) |
Oct 06, 2011 | 25.06 | 25.34 | 24.49 | 25.33 | 3,846,284 | +0.65(+2.65%) |
Oct 05, 2011 | 24.07 | 24.80 | 23.74 | 24.68 | 5,511,187 | +0.64(+2.64%) |
Oct 04, 2011 | 22.97 | 24.07 | 22.89 | 24.04 | 7,106,156 | +0.78(+3.35%) |
Oct 03, 2011 | 23.90 | 24.22 | 23.24 | 23.26 | 7,995,178 | -0.91(-3.76%) |
Sep 30, 2011 | 24.60 | 24.70 | 24.14 | 24.17 | 6,563,626 | -0.82(-3.28%) |
Sep 29, 2011 | 25.60 | 25.83 | 24.45 | 24.99 | 6,030,072 | -0.12(-0.48%) |
Sep 28, 2011 | 25.62 | 25.80 | 25.04 | 25.11 | 4,783,830 | -0.45(-1.76%) |
Sep 27, 2011 | 25.54 | 26.14 | 25.36 | 25.56 | 5,871,317 | +0.43(+1.71%) |
Sep 26, 2011 | 24.99 | 25.17 | 24.31 | 25.13 | 5,245,147 | +0.25(+1.00%) |
Sep 23, 2011 | 24.16 | 25.00 | 23.97 | 24.88 | 5,681,639 | +0.57(+2.34%) |
Sep 22, 2011 | 23.99 | 24.40 | 23.87 | 24.31 | 11,129,988 | -0.58(-2.33%) |
Sep 21, 2011 | 25.95 | 26.30 | 24.88 | 24.89 | 15,699,160 | +0.25(+1.01%) |
Sep 20, 2011 | 25.40 | 25.40 | 24.53 | 24.64 | 11,580,709 | -0.63(-2.49%) |
Sep 19, 2011 | 25.22 | 25.51 | 24.84 | 25.27 | 7,670,192 | -0.25(-0.98%) |
Sep 16, 2011 | 25.81 | 25.85 | 25.25 | 25.52 | 13,048,212 | -0.60(-2.30%) |
Sep 15, 2011 | 26.03 | 26.18 | 25.69 | 26.12 | 5,478,560 | +0.37(+1.42%) |
Sep 14, 2011 | 25.36 | 26.09 | 24.99 | 25.75 | 5,069,224 | +0.57(+2.28%) |
Sep 13, 2011 | 25.25 | 25.44 | 24.86 | 25.18 | 7,253,867 | -0.02(-0.08%) |
Sep 12, 2011 | 24.32 | 25.23 | 24.24 | 25.20 | 6,505,467 | +0.56(+2.27%) |
Sep 09, 2011 | 24.73 | 25.10 | 24.43 | 24.64 | 6,805,528 | -0.35(-1.40%) |
Sep 08, 2011 | 25.23 | 25.25 | 24.86 | 24.99 | 5,993,371 | -0.31(-1.23%) |
Sep 07, 2011 | 24.10 | 25.34 | 24.02 | 25.30 | 7,951,410 | +1.56(+6.57%) |
Sep 06, 2011 | 23.46 | 23.81 | 23.20 | 23.74 | 5,579,687 | -0.41(-1.70%) |
Sep 02, 2011 | 24.29 | 24.32 | 23.77 | 24.15 | 6,477,021 | -0.62(-2.50%) |
Sep 01, 2011 | 25.35 | 25.43 | 24.69 | 24.77 | 4,679,332 | -0.47(-1.86%) |
Aug 31, 2011 | 25.35 | 25.87 | 25.04 | 25.24 | 5,257,217 | +0.05(+0.20%) |
Aug 30, 2011 | 25.20 | 25.39 | 24.90 | 25.19 | 5,029,880 | -0.32(-1.27%) |
Aug 29, 2011 | 24.96 | 25.58 | 24.84 | 25.52 | 3,895,925 | +0.98(+3.97%) |
Aug 26, 2011 | 23.82 | 24.75 | 23.55 | 24.54 | 4,268,887 | +0.68(+2.83%) |
Aug 25, 2011 | 24.29 | 24.46 | 23.75 | 23.86 | 6,834,012 | -0.24(-0.98%) |
Aug 24, 2011 | 23.74 | 24.14 | 23.45 | 24.10 | 5,972,542 | +0.32(+1.35%) |
Aug 23, 2011 | 23.30 | 23.78 | 23.18 | 23.78 | 6,317,739 | +0.61(+2.63%) |
Aug 22, 2011 | 23.19 | 23.36 | 22.84 | 23.17 | 6,028,377 | +0.48(+2.12%) |
Aug 19, 2011 | 23.05 | 23.68 | 22.67 | 22.69 | 7,304,416 | -0.59(-2.53%) |
Aug 18, 2011 | 23.80 | 23.85 | 23.00 | 23.28 | 10,522,474 | -1.28(-5.21%) |
Aug 17, 2011 | 24.57 | 25.15 | 24.30 | 24.56 | 5,754,221 | -0.07(-0.28%) |
Aug 16, 2011 | 24.33 | 24.75 | 24.22 | 24.63 | 7,402,579 | -0.02(-0.08%) |
Aug 15, 2011 | 24.16 | 24.65 | 24.15 | 24.65 | 4,258,437 | +0.55(+2.28%) |
Aug 12, 2011 | 23.88 | 24.27 | 23.78 | 24.10 | 7,305,092 | +0.10(+0.42%) |
Aug 11, 2011 | 22.98 | 24.33 | 22.67 | 24.00 | 14,533,343 | +1.20(+5.26%) |
Aug 10, 2011 | 24.25 | 24.37 | 22.75 | 22.80 | 14,534,518 | -2.01(-8.10%) |
Aug 09, 2011 | 24.41 | 24.85 | 23.20 | 24.81 | 12,034,635 | +0.90(+3.76%) |
Aug 08, 2011 | 24.77 | 25.21 | 23.91 | 23.91 | 11,923,313 | -1.71(-6.67%) |
Aug 05, 2011 | 26.40 | 26.50 | 25.16 | 25.62 | 14,940,528 | -0.53(-2.03%) |
Aug 04, 2011 | 26.91 | 27.12 | 26.12 | 26.15 | 11,350,319 | -1.22(-4.46%) |
Aug 03, 2011 | 27.12 | 27.41 | 26.57 | 27.37 | 4,832,086 | +0.34(+1.26%) |
Aug 02, 2011 | 27.51 | 27.75 | 27.01 | 27.03 | 4,708,185 | -0.64(-2.31%) |