Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.04 | 28.70 | 27.82 | 27.82 | 6,106,134 | -1.19(-4.09%) |
Oct 28, 2011 | 27.94 | 29.13 | 27.68 | 29.01 | 8,287,035 | +0.65(+2.28%) |
Oct 27, 2011 | 28.54 | 29.87 | 27.14 | 28.36 | 11,245,709 | +2.66(+10.37%) |
Oct 26, 2011 | 25.16 | 25.91 | 24.31 | 25.70 | 6,634,531 | +1.19(+4.84%) |
Oct 25, 2011 | 25.29 | 25.42 | 24.49 | 24.51 | 4,806,506 | -0.97(-3.81%) |
Oct 24, 2011 | 24.63 | 25.57 | 24.40 | 25.48 | 5,933,143 | +1.48(+6.19%) |
Oct 21, 2011 | 24.22 | 24.41 | 23.60 | 24.00 | 5,303,952 | +0.57(+2.43%) |
Oct 20, 2011 | 23.01 | 23.50 | 22.49 | 23.43 | 7,078,041 | +0.32(+1.38%) |
Oct 19, 2011 | 24.49 | 24.67 | 23.01 | 23.11 | 5,884,099 | -1.55(-6.27%) |
Oct 18, 2011 | 23.54 | 24.83 | 22.83 | 24.66 | 7,513,956 | +0.73(+3.04%) |
Oct 17, 2011 | 25.10 | 25.10 | 23.79 | 23.93 | 4,119,247 | -1.30(-5.17%) |
Oct 14, 2011 | 25.03 | 25.26 | 24.24 | 25.23 | 6,820,966 | +1.20(+4.99%) |
Oct 13, 2011 | 24.31 | 24.31 | 23.40 | 24.03 | 5,678,557 | -0.56(-2.28%) |
Oct 12, 2011 | 24.41 | 25.29 | 24.41 | 24.60 | 8,346,243 | +0.83(+3.47%) |
Oct 11, 2011 | 23.55 | 24.09 | 22.99 | 23.77 | 5,798,116 | -0.18(-0.75%) |
Oct 10, 2011 | 23.35 | 24.09 | 23.35 | 23.95 | 5,698,795 | +1.45(+6.44%) |
Oct 07, 2011 | 24.07 | 24.17 | 22.20 | 22.50 | 10,672,042 | -1.08(-4.59%) |
Oct 06, 2011 | 23.73 | 23.87 | 23.13 | 23.58 | 11,976,472 | +1.09(+4.84%) |
Oct 05, 2011 | 20.66 | 22.55 | 20.23 | 22.49 | 15,780,393 | +2.19(+10.76%) |
Oct 04, 2011 | 18.32 | 20.34 | 17.87 | 20.31 | 11,659,212 | +1.45(+7.69%) |
Oct 03, 2011 | 19.93 | 20.43 | 18.84 | 18.86 | 10,041,763 | -1.39(-6.89%) |
Sep 30, 2011 | 19.79 | 20.50 | 19.66 | 20.25 | 7,420,834 | -0.32(-1.55%) |
Sep 29, 2011 | 21.05 | 21.16 | 19.93 | 20.57 | 9,404,534 | +0.17(+0.85%) |
Sep 28, 2011 | 21.86 | 21.94 | 20.38 | 20.40 | 6,262,943 | -1.44(-6.61%) |
Sep 27, 2011 | 22.75 | 22.99 | 21.54 | 21.84 | 9,427,649 | +0.87(+4.17%) |
Sep 26, 2011 | 20.80 | 21.01 | 19.80 | 20.97 | 6,869,155 | +0.19(+0.90%) |
Sep 23, 2011 | 20.93 | 21.36 | 20.62 | 20.78 | 8,276,337 | -0.55(-2.60%) |
Sep 22, 2011 | 21.84 | 21.95 | 20.82 | 21.34 | 9,621,203 | -2.17(-9.24%) |
Sep 21, 2011 | 24.46 | 24.83 | 23.48 | 23.51 | 10,551,249 | -1.68(-6.67%) |
Sep 20, 2011 | 26.54 | 26.54 | 25.13 | 25.19 | 7,082,734 | -1.26(-4.75%) |
Sep 19, 2011 | 26.89 | 26.90 | 25.95 | 26.44 | 5,980,356 | -1.30(-4.70%) |
Sep 16, 2011 | 28.24 | 28.41 | 27.64 | 27.75 | 2,976,842 | -0.43(-1.53%) |
Sep 15, 2011 | 28.00 | 28.30 | 27.61 | 28.18 | 3,755,093 | +0.78(+2.84%) |
Sep 14, 2011 | 27.38 | 27.82 | 26.80 | 27.40 | 4,731,481 | +0.11(+0.41%) |
Sep 13, 2011 | 27.60 | 27.60 | 27.07 | 27.29 | 4,748,474 | -0.10(-0.35%) |
Sep 12, 2011 | 27.46 | 27.96 | 26.64 | 27.39 | 5,831,910 | -0.87(-3.09%) |
Sep 09, 2011 | 29.20 | 29.54 | 28.08 | 28.26 | 6,484,954 | -1.62(-5.41%) |
Sep 08, 2011 | 29.72 | 30.47 | 29.56 | 29.88 | 4,262,955 | -0.24(-0.81%) |
Sep 07, 2011 | 29.64 | 30.51 | 29.51 | 30.12 | 4,586,961 | +1.23(+4.28%) |
Sep 06, 2011 | 27.91 | 28.94 | 27.51 | 28.88 | 6,795,206 | -0.53(-1.82%) |
Sep 02, 2011 | 29.12 | 29.75 | 28.81 | 29.42 | 4,448,375 | -1.05(-3.44%) |
Sep 01, 2011 | 30.79 | 30.97 | 30.31 | 30.47 | 4,154,696 | -0.29(-0.95%) |
Aug 31, 2011 | 30.93 | 31.40 | 30.29 | 30.76 | 5,313,867 | +0.24(+0.80%) |
Aug 30, 2011 | 29.40 | 30.70 | 29.38 | 30.51 | 5,011,438 | +0.97(+3.29%) |
Aug 29, 2011 | 29.33 | 29.60 | 28.91 | 29.54 | 3,800,965 | +0.82(+2.85%) |
Aug 26, 2011 | 27.23 | 28.77 | 26.80 | 28.72 | 4,192,353 | +1.03(+3.73%) |
Aug 25, 2011 | 28.93 | 29.20 | 27.58 | 27.69 | 3,766,156 | -0.80(-2.82%) |
Aug 24, 2011 | 27.76 | 28.66 | 27.54 | 28.50 | 5,807,183 | +0.77(+2.78%) |
Aug 23, 2011 | 26.68 | 27.75 | 26.19 | 27.73 | 4,825,952 | +1.44(+5.49%) |
Aug 22, 2011 | 27.84 | 27.94 | 26.17 | 26.28 | 5,754,503 | -0.33(-1.23%) |
Aug 19, 2011 | 27.04 | 28.60 | 26.53 | 26.61 | 6,638,489 | -1.03(-3.72%) |
Aug 18, 2011 | 28.61 | 28.61 | 27.28 | 27.64 | 8,745,930 | -2.34(-7.80%) |
Aug 17, 2011 | 30.12 | 30.59 | 29.78 | 29.97 | 4,135,795 | +0.22(+0.75%) |
Aug 16, 2011 | 30.45 | 30.75 | 29.55 | 29.75 | 5,635,009 | -1.20(-3.88%) |
Aug 15, 2011 | 30.72 | 31.07 | 30.39 | 30.95 | 4,417,165 | +0.80(+2.65%) |
Aug 12, 2011 | 30.63 | 30.81 | 29.98 | 30.15 | 4,863,432 | +0.10(+0.32%) |
Aug 11, 2011 | 29.43 | 30.38 | 28.59 | 30.06 | 8,502,212 | +1.23(+4.26%) |
Aug 10, 2011 | 28.89 | 30.18 | 28.01 | 28.83 | 11,229,971 | -0.33(-1.14%) |
Aug 09, 2011 | 27.46 | 29.18 | 26.50 | 29.16 | 9,593,942 | +2.87(+10.90%) |
Aug 08, 2011 | 27.46 | 28.12 | 26.25 | 26.30 | 11,292,957 | -3.16(-10.74%) |
Aug 05, 2011 | 30.68 | 31.23 | 28.45 | 29.46 | 13,772,436 | -0.83(-2.73%) |
Aug 04, 2011 | 32.05 | 32.15 | 30.20 | 30.29 | 10,555,145 | -2.82(-8.51%) |
Aug 03, 2011 | 32.67 | 33.21 | 31.68 | 33.10 | 7,558,079 | +0.64(+1.97%) |
Aug 02, 2011 | 34.63 | 34.63 | 32.42 | 32.46 | 7,217,967 | -2.47(-7.07%) |