Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.80 | 27.18 | 26.75 | 26.81 | 10,177,649 | -0.37(-1.38%) |
Oct 28, 2011 | 27.39 | 27.56 | 27.06 | 27.18 | 10,445,705 | -0.32(-1.18%) |
Oct 27, 2011 | 27.17 | 27.67 | 27.03 | 27.51 | 18,395,314 | +0.78(+2.93%) |
Oct 26, 2011 | 26.61 | 26.81 | 26.25 | 26.72 | 17,547,146 | +0.38(+1.46%) |
Oct 25, 2011 | 26.18 | 26.63 | 26.18 | 26.34 | 10,357,500 | -0.08(-0.31%) |
Oct 24, 2011 | 26.24 | 26.56 | 26.16 | 26.42 | 8,449,127 | +0.19(+0.73%) |
Oct 21, 2011 | 25.93 | 26.23 | 25.86 | 26.23 | 12,670,078 | +0.57(+2.21%) |
Oct 20, 2011 | 25.67 | 25.79 | 25.29 | 25.66 | 11,279,323 | +0.04(+0.17%) |
Oct 19, 2011 | 25.72 | 25.98 | 25.55 | 25.62 | 12,589,553 | -0.23(-0.87%) |
Oct 18, 2011 | 25.51 | 25.93 | 25.47 | 25.84 | 12,576,928 | +0.26(+1.03%) |
Oct 17, 2011 | 25.66 | 25.89 | 25.47 | 25.58 | 9,316,587 | -0.25(-0.97%) |
Oct 14, 2011 | 25.81 | 25.86 | 25.54 | 25.83 | 9,411,546 | +0.32(+1.24%) |
Oct 13, 2011 | 25.32 | 25.58 | 25.29 | 25.51 | 10,206,724 | +0.02(+0.09%) |
Oct 12, 2011 | 25.36 | 25.74 | 25.28 | 25.49 | 12,315,441 | +0.22(+0.87%) |
Oct 11, 2011 | 25.19 | 25.34 | 25.03 | 25.27 | 27,464,136 | +0.01(+0.06%) |
Oct 10, 2011 | 25.17 | 25.41 | 25.11 | 25.25 | 8,562,569 | +0.42(+1.69%) |
Oct 07, 2011 | 24.94 | 25.05 | 24.72 | 24.83 | 11,341,473 | +0.02(+0.09%) |
Oct 06, 2011 | 24.67 | 24.84 | 24.58 | 24.81 | 15,132,912 | +0.35(+1.44%) |
Oct 05, 2011 | 24.36 | 24.58 | 24.05 | 24.46 | 19,473,202 | +0.20(+0.82%) |
Oct 04, 2011 | 23.97 | 24.29 | 23.73 | 24.26 | 27,472,152 | +0.02(+0.09%) |
Oct 03, 2011 | 24.78 | 24.90 | 24.22 | 24.24 | 23,918,132 | -0.46(-1.85%) |
Sep 30, 2011 | 24.76 | 25.13 | 24.63 | 24.69 | 15,950,357 | -0.36(-1.44%) |
Sep 29, 2011 | 25.36 | 25.37 | 24.58 | 25.05 | 14,239,083 | +0.04(+0.18%) |
Sep 28, 2011 | 25.51 | 25.73 | 24.96 | 25.01 | 18,127,282 | -0.49(-1.93%) |
Sep 27, 2011 | 25.67 | 26.05 | 25.22 | 25.50 | 22,814,372 | +0.21(+0.84%) |
Sep 26, 2011 | 25.15 | 25.35 | 24.91 | 25.29 | 10,279,483 | +0.20(+0.79%) |
Sep 23, 2011 | 25.21 | 25.37 | 24.92 | 25.09 | 18,733,574 | -0.35(-1.39%) |
Sep 22, 2011 | 25.24 | 25.64 | 25.14 | 25.44 | 21,015,618 | -0.53(-2.04%) |
Sep 21, 2011 | 26.28 | 26.59 | 25.95 | 25.97 | 11,871,482 | -0.35(-1.34%) |
Sep 20, 2011 | 26.39 | 26.72 | 26.15 | 26.33 | 15,225,384 | +0.09(+0.34%) |
Sep 19, 2011 | 26.28 | 26.46 | 26.06 | 26.24 | 14,396,779 | -0.39(-1.46%) |
Sep 16, 2011 | 27.29 | 27.36 | 26.59 | 26.63 | 20,229,662 | -0.50(-1.84%) |
Sep 15, 2011 | 27.13 | 27.33 | 26.75 | 27.13 | 18,971,866 | +0.17(+0.63%) |
Sep 14, 2011 | 26.93 | 27.23 | 26.72 | 26.96 | 18,680,662 | +0.08(+0.30%) |
Sep 13, 2011 | 26.85 | 26.99 | 26.72 | 26.88 | 16,362,662 | -0.16(-0.60%) |
Sep 12, 2011 | 26.50 | 27.08 | 26.48 | 27.04 | 12,176,571 | +0.21(+0.77%) |
Sep 09, 2011 | 26.97 | 27.05 | 26.51 | 26.83 | 18,428,308 | -0.38(-1.40%) |
Sep 08, 2011 | 27.00 | 27.54 | 26.84 | 27.22 | 11,723,283 | -0.01(-0.03%) |
Sep 07, 2011 | 26.59 | 27.22 | 26.58 | 27.22 | 13,970,773 | +0.90(+3.41%) |
Sep 06, 2011 | 25.31 | 26.36 | 25.19 | 26.33 | 15,374,716 | +0.28(+1.07%) |
Sep 02, 2011 | 26.17 | 26.53 | 26.01 | 26.05 | 13,324,368 | -0.26(-0.98%) |
Sep 01, 2011 | 26.36 | 26.73 | 26.30 | 26.30 | 10,958,525 | -0.10(-0.36%) |
Aug 31, 2011 | 26.34 | 26.70 | 26.22 | 26.40 | 11,044,908 | +0.11(+0.42%) |
Aug 30, 2011 | 26.04 | 26.47 | 25.89 | 26.29 | 12,243,688 | +0.15(+0.59%) |
Aug 29, 2011 | 25.55 | 26.16 | 25.44 | 26.14 | 9,279,443 | +0.89(+3.52%) |
Aug 26, 2011 | 24.86 | 25.45 | 24.36 | 25.25 | 11,655,749 | +0.27(+1.09%) |
Aug 25, 2011 | 25.43 | 25.66 | 24.92 | 24.97 | 12,258,090 | -0.35(-1.36%) |
Aug 24, 2011 | 24.85 | 25.36 | 24.80 | 25.32 | 16,149,510 | +0.77(+3.14%) |
Aug 23, 2011 | 23.72 | 24.55 | 23.66 | 24.55 | 13,912,292 | +0.87(+3.66%) |
Aug 22, 2011 | 24.30 | 24.33 | 23.63 | 23.68 | 13,396,401 | -0.12(-0.49%) |
Aug 19, 2011 | 23.89 | 24.38 | 23.78 | 23.80 | 14,213,871 | -0.43(-1.76%) |
Aug 18, 2011 | 24.78 | 24.80 | 23.92 | 24.22 | 16,679,422 | -1.05(-4.16%) |
Aug 17, 2011 | 24.93 | 25.55 | 24.90 | 25.28 | 11,884,219 | +0.43(+1.72%) |
Aug 16, 2011 | 24.72 | 25.11 | 24.66 | 24.85 | 13,108,149 | -0.15(-0.59%) |
Aug 15, 2011 | 24.57 | 25.00 | 24.42 | 25.00 | 10,628,130 | +0.55(+2.26%) |
Aug 12, 2011 | 24.60 | 24.78 | 24.19 | 24.44 | 14,214,477 | -0.01(-0.03%) |
Aug 11, 2011 | 23.37 | 24.71 | 23.37 | 24.45 | 17,864,168 | +0.88(+3.74%) |
Aug 10, 2011 | 24.03 | 24.32 | 23.39 | 23.57 | 20,032,698 | -0.86(-3.52%) |
Aug 09, 2011 | 24.34 | 24.45 | 23.01 | 24.43 | 28,193,950 | +0.68(+2.85%) |
Aug 08, 2011 | 24.34 | 24.74 | 23.75 | 23.75 | 22,787,438 | -1.35(-5.39%) |
Aug 05, 2011 | 25.25 | 25.36 | 24.44 | 25.11 | 23,043,370 | +0.11(+0.44%) |
Aug 04, 2011 | 26.00 | 26.16 | 25.00 | 25.00 | 27,501,950 | -1.62(-6.10%) |
Aug 03, 2011 | 26.72 | 26.78 | 26.14 | 26.62 | 16,362,986 | -0.10(-0.39%) |
Aug 02, 2011 | 26.72 | 27.17 | 26.65 | 26.72 | 16,604,320 | -0.24(-0.90%) |