Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.43 | 29.49 | 28.79 | 28.82 | 39,585,208 | -1.18(-3.93%) |
Oct 28, 2011 | 29.67 | 30.11 | 29.61 | 30.00 | 31,444,008 | -0.17(-0.55%) |
Oct 27, 2011 | 29.75 | 30.48 | 29.47 | 30.16 | 97,952,440 | +1.70(+5.97%) |
Oct 26, 2011 | 28.55 | 28.62 | 27.93 | 28.46 | 21,522,702 | +0.50(+1.79%) |
Oct 25, 2011 | 28.16 | 28.26 | 27.86 | 27.96 | 32,134,160 | -0.53(-1.85%) |
Oct 24, 2011 | 27.82 | 28.62 | 27.79 | 28.49 | 45,749,600 | +1.01(+3.69%) |
Oct 21, 2011 | 27.16 | 27.50 | 27.15 | 27.48 | 32,070,640 | +0.74(+2.78%) |
Oct 20, 2011 | 26.97 | 27.01 | 26.26 | 26.73 | 31,612,680 | -0.53(-1.96%) |
Oct 19, 2011 | 27.57 | 27.67 | 27.21 | 27.27 | 31,253,428 | -0.48(-1.73%) |
Oct 18, 2011 | 27.09 | 27.87 | 26.68 | 27.75 | 49,167,156 | +0.69(+2.56%) |
Oct 17, 2011 | 27.65 | 27.70 | 27.00 | 27.05 | 25,916,756 | -0.85(-3.06%) |
Oct 14, 2011 | 27.82 | 27.96 | 27.66 | 27.91 | 40,163,840 | +0.44(+1.62%) |
Oct 13, 2011 | 27.46 | 27.56 | 27.03 | 27.46 | 33,554,744 | -0.20(-0.73%) |
Oct 12, 2011 | 27.47 | 28.02 | 27.44 | 27.66 | 48,906,496 | +0.75(+2.78%) |
Oct 11, 2011 | 26.49 | 27.01 | 26.45 | 26.91 | 22,709,568 | +0.08(+0.28%) |
Oct 10, 2011 | 26.42 | 26.85 | 26.39 | 26.84 | 24,396,498 | +1.16(+4.51%) |
Oct 07, 2011 | 26.19 | 26.28 | 25.56 | 25.68 | 32,830,044 | -0.33(-1.25%) |
Oct 06, 2011 | 25.60 | 26.06 | 25.58 | 26.01 | 50,951,440 | +0.84(+3.34%) |
Oct 05, 2011 | 24.65 | 25.28 | 24.46 | 25.17 | 37,719,212 | +0.43(+1.74%) |
Oct 04, 2011 | 24.14 | 24.77 | 23.74 | 24.74 | 53,952,480 | +0.31(+1.28%) |
Oct 03, 2011 | 24.94 | 25.24 | 24.38 | 24.42 | 101,516,432 | -0.44(-1.76%) |
Sep 30, 2011 | 25.58 | 25.87 | 24.84 | 24.86 | 118,928,152 | -1.38(-5.26%) |
Sep 29, 2011 | 26.62 | 26.72 | 25.89 | 26.24 | 37,172,796 | +0.31(+1.18%) |
Sep 28, 2011 | 26.46 | 26.68 | 25.89 | 25.94 | 79,787,168 | -0.65(-2.45%) |
Sep 27, 2011 | 26.63 | 27.07 | 26.47 | 26.59 | 77,123,632 | +0.81(+3.15%) |
Sep 26, 2011 | 25.33 | 25.83 | 24.96 | 25.78 | 69,545,336 | +0.25(+0.98%) |
Sep 23, 2011 | 25.21 | 25.63 | 25.03 | 25.53 | 68,024,128 | +0.55(+2.19%) |
Sep 22, 2011 | 25.60 | 25.79 | 24.76 | 24.98 | 87,683,208 | -1.86(-6.93%) |
Sep 21, 2011 | 27.73 | 27.84 | 26.84 | 26.84 | 61,312,696 | -1.06(-3.81%) |
Sep 20, 2011 | 28.13 | 28.36 | 27.85 | 27.90 | 39,598,732 | -0.10(-0.37%) |
Sep 19, 2011 | 27.84 | 28.15 | 27.69 | 28.00 | 31,264,838 | -0.81(-2.82%) |
Sep 16, 2011 | 28.90 | 28.99 | 28.55 | 28.82 | 21,522,816 | +0.07(+0.24%) |
Sep 15, 2011 | 28.70 | 28.77 | 28.36 | 28.75 | 25,005,842 | +0.37(+1.32%) |
Sep 14, 2011 | 28.30 | 28.61 | 27.75 | 28.37 | 54,688,760 | -0.12(-0.41%) |
Sep 13, 2011 | 28.34 | 28.54 | 28.12 | 28.49 | 49,755,844 | +0.04(+0.15%) |
Sep 12, 2011 | 28.02 | 28.48 | 27.85 | 28.45 | 40,650,596 | -0.10(-0.36%) |
Sep 09, 2011 | 29.14 | 29.18 | 28.43 | 28.55 | 49,044,628 | -1.03(-3.47%) |
Sep 08, 2011 | 29.66 | 30.04 | 29.50 | 29.58 | 45,419,704 | -0.62(-2.05%) |
Sep 07, 2011 | 29.82 | 30.22 | 29.68 | 30.20 | 17,116,596 | +0.86(+2.93%) |
Sep 06, 2011 | 28.73 | 29.36 | 28.70 | 29.34 | 35,722,380 | -0.35(-1.19%) |
Sep 02, 2011 | 29.86 | 30.03 | 29.54 | 29.69 | 29,798,162 | -0.65(-2.13%) |
Sep 01, 2011 | 30.56 | 30.77 | 30.32 | 30.34 | 41,282,964 | -0.15(-0.48%) |
Aug 31, 2011 | 30.38 | 30.56 | 30.22 | 30.48 | 34,392,168 | +0.65(+2.16%) |
Aug 30, 2011 | 29.65 | 30.00 | 29.49 | 29.84 | 24,190,732 | +0.04(+0.14%) |
Aug 29, 2011 | 29.43 | 29.79 | 29.39 | 29.79 | 19,555,516 | +0.93(+3.22%) |
Aug 26, 2011 | 28.46 | 28.90 | 28.02 | 28.86 | 39,296,840 | +0.42(+1.49%) |
Aug 25, 2011 | 28.98 | 29.08 | 28.27 | 28.44 | 40,966,524 | -0.57(-1.96%) |
Aug 24, 2011 | 28.79 | 29.12 | 28.50 | 29.01 | 31,825,814 | -0.20(-0.69%) |
Aug 23, 2011 | 28.60 | 29.24 | 28.34 | 29.21 | 36,407,688 | +0.97(+3.44%) |
Aug 22, 2011 | 28.73 | 28.86 | 28.16 | 28.24 | 25,272,050 | -0.03(-0.10%) |
Aug 19, 2011 | 28.30 | 29.00 | 28.22 | 28.27 | 49,941,820 | -0.44(-1.52%) |
Aug 18, 2011 | 28.96 | 29.01 | 28.25 | 28.70 | 44,856,272 | -1.27(-4.24%) |
Aug 17, 2011 | 30.00 | 30.29 | 29.80 | 29.97 | 41,541,736 | +0.20(+0.68%) |
Aug 16, 2011 | 29.80 | 30.00 | 29.43 | 29.77 | 37,479,116 | -0.33(-1.11%) |
Aug 15, 2011 | 29.85 | 30.13 | 29.84 | 30.11 | 29,705,930 | +0.71(+2.41%) |
Aug 12, 2011 | 29.46 | 29.61 | 29.07 | 29.40 | 43,864,744 | -0.02(-0.07%) |
Aug 11, 2011 | 28.48 | 29.77 | 28.26 | 29.42 | 69,490,696 | +1.60(+5.76%) |
Aug 10, 2011 | 28.50 | 28.75 | 27.82 | 27.82 | 65,971,168 | -1.51(-5.16%) |
Aug 09, 2011 | 30.10 | 29.38 | 27.58 | 29.33 | 102,120,696 | +1.48(+5.33%) |
Aug 08, 2011 | 29.00 | 29.36 | 27.50 | 27.84 | 121,391,720 | -2.44(-8.06%) |
Aug 05, 2011 | 30.72 | 30.78 | 29.39 | 30.29 | 76,978,776 | -0.24(-0.77%) |
Aug 04, 2011 | 31.50 | 31.58 | 30.49 | 30.52 | 76,619,680 | -1.85(-5.72%) |
Aug 03, 2011 | 32.54 | 32.55 | 31.81 | 32.38 | 83,505,520 | -0.15(-0.45%) |
Aug 02, 2011 | 33.22 | 33.26 | 32.51 | 32.52 | 28,575,300 | -0.98(-2.92%) |