Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,017,068 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,505,053 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,582 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,640 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,145 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,271 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,937 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,766 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,225,036 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,970 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,160 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,075 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,634 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,272 | +0.53(+1.94%) |
Oct 11, 2011 | 27.00 | 27.39 | 26.82 | 27.05 | 2,616,875 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.25 | 2,774,363 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,874 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,862 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,720 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.44 | 24.38 | 26.35 | 4,356,526 | +1.41(+5.67%) |
Oct 03, 2011 | 26.36 | 26.53 | 24.89 | 24.94 | 3,768,180 | -1.30(-4.96%) |
Sep 30, 2011 | 25.82 | 26.69 | 25.77 | 26.24 | 4,006,870 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,563 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,726 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,746 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,656 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,512 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,176 | -1.15(-4.19%) |
Sep 21, 2011 | 28.12 | 28.61 | 27.34 | 27.37 | 4,908,811 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,326 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,173 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,335 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,995 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,316 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.25 | 3,335,389 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,277 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,424 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,410 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,255 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,635,032 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,493 | -0.82(-3.14%) |
Sep 01, 2011 | 26.58 | 26.87 | 26.09 | 26.10 | 3,459,586 | -0.47(-1.75%) |
Aug 31, 2011 | 26.81 | 27.13 | 26.34 | 26.57 | 3,896,768 | +0.09(+0.33%) |
Aug 30, 2011 | 26.37 | 26.67 | 25.91 | 26.48 | 2,726,628 | -0.07(-0.26%) |
Aug 29, 2011 | 26.06 | 26.60 | 26.06 | 26.55 | 2,564,879 | +0.90(+3.49%) |
Aug 26, 2011 | 24.94 | 26.01 | 24.53 | 25.65 | 3,122,955 | +0.44(+1.74%) |
Aug 25, 2011 | 26.03 | 26.73 | 25.07 | 25.21 | 3,393,153 | -0.54(-2.11%) |
Aug 24, 2011 | 24.15 | 25.85 | 24.15 | 25.76 | 5,267,528 | +1.22(+4.99%) |
Aug 23, 2011 | 23.38 | 24.56 | 23.08 | 24.53 | 4,309,275 | +1.30(+5.60%) |
Aug 22, 2011 | 23.84 | 23.96 | 23.13 | 23.23 | 4,446,894 | -0.07(-0.30%) |
Aug 19, 2011 | 23.76 | 24.29 | 23.24 | 23.30 | 5,843,565 | -0.77(-3.19%) |
Aug 18, 2011 | 26.05 | 26.05 | 23.64 | 24.07 | 8,959,330 | -3.00(-11.08%) |
Aug 17, 2011 | 26.98 | 27.46 | 26.89 | 27.07 | 3,987,690 | +0.21(+0.77%) |
Aug 16, 2011 | 27.68 | 27.68 | 26.32 | 26.86 | 4,817,727 | -1.19(-4.25%) |
Aug 15, 2011 | 27.47 | 28.05 | 27.39 | 28.05 | 2,411,358 | +0.72(+2.64%) |
Aug 12, 2011 | 27.05 | 27.84 | 26.86 | 27.33 | 2,801,717 | +0.40(+1.50%) |
Aug 11, 2011 | 25.22 | 27.42 | 24.95 | 26.93 | 7,057,049 | +1.92(+7.68%) |
Aug 10, 2011 | 26.52 | 26.52 | 24.95 | 25.01 | 11,836,660 | -2.16(-7.96%) |
Aug 09, 2011 | 27.27 | 27.21 | 25.36 | 27.17 | 7,784,785 | +1.60(+6.28%) |
Aug 08, 2011 | 27.27 | 27.27 | 25.53 | 25.56 | 11,860,819 | -2.64(-9.37%) |
Aug 05, 2011 | 29.27 | 29.27 | 27.50 | 28.20 | 6,189,938 | -0.58(-2.03%) |
Aug 04, 2011 | 30.13 | 30.25 | 28.69 | 28.79 | 5,216,682 | -1.78(-5.81%) |
Aug 03, 2011 | 29.59 | 30.63 | 29.29 | 30.56 | 4,020,070 | +1.12(+3.82%) |
Aug 02, 2011 | 30.10 | 30.57 | 29.42 | 29.44 | 5,185,789 | -0.88(-2.91%) |