Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.50 | 27.62 | 26.89 | 26.90 | 6,985,185 | -1.09(-3.89%) |
Oct 28, 2011 | 27.67 | 28.07 | 27.45 | 27.99 | 5,787,055 | -0.06(-0.20%) |
Oct 27, 2011 | 27.32 | 28.37 | 27.21 | 28.05 | 8,782,796 | +1.55(+5.86%) |
Oct 26, 2011 | 26.51 | 26.70 | 25.83 | 26.50 | 4,895,067 | +0.46(+1.78%) |
Oct 25, 2011 | 26.69 | 26.78 | 26.01 | 26.04 | 5,713,322 | -0.74(-2.77%) |
Oct 24, 2011 | 26.51 | 26.84 | 26.38 | 26.78 | 4,520,069 | +0.57(+2.17%) |
Oct 21, 2011 | 25.99 | 26.39 | 25.83 | 26.21 | 5,540,869 | +0.63(+2.48%) |
Oct 20, 2011 | 25.20 | 25.69 | 24.70 | 25.57 | 6,221,945 | +0.73(+2.92%) |
Oct 19, 2011 | 25.32 | 25.32 | 24.72 | 24.85 | 5,165,463 | -0.50(-1.97%) |
Oct 18, 2011 | 24.59 | 25.53 | 24.21 | 25.34 | 5,240,705 | +0.73(+2.95%) |
Oct 17, 2011 | 25.34 | 25.44 | 24.46 | 24.62 | 4,783,783 | -0.93(-3.65%) |
Oct 14, 2011 | 25.62 | 25.74 | 25.22 | 25.55 | 3,088,261 | +0.33(+1.33%) |
Oct 13, 2011 | 25.07 | 25.35 | 24.61 | 25.22 | 4,114,208 | -0.11(-0.45%) |
Oct 12, 2011 | 24.99 | 25.74 | 24.99 | 25.33 | 6,514,688 | +0.63(+2.54%) |
Oct 11, 2011 | 24.30 | 24.93 | 24.25 | 24.70 | 5,691,767 | +0.28(+1.14%) |
Oct 10, 2011 | 23.97 | 24.48 | 23.97 | 24.43 | 4,389,786 | +1.02(+4.35%) |
Oct 07, 2011 | 24.31 | 24.35 | 23.24 | 23.41 | 6,240,824 | -0.68(-2.84%) |
Oct 06, 2011 | 24.06 | 24.23 | 23.79 | 24.09 | 5,038,234 | +0.54(+2.30%) |
Oct 05, 2011 | 22.47 | 23.58 | 22.28 | 23.55 | 5,558,514 | +1.07(+4.75%) |
Oct 04, 2011 | 21.61 | 22.52 | 21.24 | 22.48 | 8,532,993 | +0.47(+2.14%) |
Oct 03, 2011 | 22.39 | 22.77 | 21.88 | 22.01 | 7,042,363 | -0.52(-2.31%) |
Sep 30, 2011 | 22.82 | 23.13 | 22.51 | 22.53 | 5,970,547 | -0.58(-2.53%) |
Sep 29, 2011 | 23.30 | 23.49 | 22.60 | 23.12 | 6,052,304 | +0.39(+1.72%) |
Sep 28, 2011 | 23.64 | 23.76 | 22.66 | 22.72 | 5,722,843 | -0.84(-3.56%) |
Sep 27, 2011 | 23.65 | 24.25 | 23.45 | 23.56 | 5,273,423 | +0.46(+2.01%) |
Sep 26, 2011 | 22.56 | 23.10 | 21.90 | 23.10 | 6,618,840 | +0.86(+3.86%) |
Sep 23, 2011 | 22.01 | 22.68 | 21.96 | 22.24 | 7,262,211 | +0.23(+1.02%) |
Sep 22, 2011 | 22.49 | 22.57 | 21.64 | 22.01 | 14,537,679 | -1.18(-5.07%) |
Sep 21, 2011 | 23.97 | 24.15 | 23.18 | 23.19 | 6,949,664 | -0.84(-3.49%) |
Sep 20, 2011 | 24.27 | 24.56 | 23.95 | 24.03 | 3,823,490 | -0.20(-0.81%) |
Sep 19, 2011 | 23.96 | 24.32 | 23.57 | 24.22 | 4,006,490 | -0.46(-1.86%) |
Sep 16, 2011 | 24.78 | 24.91 | 24.29 | 24.68 | 5,695,904 | -0.03(-0.11%) |
Sep 15, 2011 | 24.41 | 24.79 | 24.18 | 24.71 | 4,881,767 | +0.69(+2.87%) |
Sep 14, 2011 | 23.84 | 24.30 | 23.32 | 24.02 | 4,617,231 | +0.31(+1.31%) |
Sep 13, 2011 | 23.32 | 23.82 | 23.08 | 23.71 | 5,338,658 | +0.50(+2.15%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.63 | 23.21 | 6,367,964 | -0.13(-0.57%) |
Sep 09, 2011 | 23.75 | 23.94 | 23.15 | 23.34 | 6,889,418 | -0.82(-3.38%) |
Sep 08, 2011 | 24.17 | 24.43 | 24.01 | 24.16 | 3,863,434 | -0.31(-1.27%) |
Sep 07, 2011 | 23.81 | 24.49 | 23.73 | 24.47 | 4,352,042 | +1.03(+4.39%) |
Sep 06, 2011 | 22.79 | 23.62 | 22.79 | 23.44 | 6,884,246 | -0.56(-2.32%) |
Sep 02, 2011 | 24.39 | 24.43 | 23.84 | 24.00 | 4,528,965 | -0.95(-3.81%) |
Sep 01, 2011 | 25.37 | 25.61 | 24.90 | 24.95 | 5,304,745 | -0.46(-1.83%) |
Aug 31, 2011 | 25.66 | 25.79 | 25.16 | 25.42 | 5,920,192 | -0.04(-0.14%) |
Aug 30, 2011 | 24.96 | 25.63 | 24.86 | 25.45 | 4,758,531 | +0.30(+1.18%) |
Aug 29, 2011 | 24.61 | 25.18 | 24.43 | 25.15 | 3,576,142 | +0.95(+3.93%) |
Aug 26, 2011 | 23.25 | 24.22 | 22.86 | 24.20 | 5,659,927 | +0.79(+3.37%) |
Aug 25, 2011 | 24.10 | 24.24 | 23.36 | 23.41 | 4,806,699 | -0.54(-2.24%) |
Aug 24, 2011 | 23.37 | 23.96 | 23.27 | 23.95 | 6,978,714 | +0.98(+4.26%) |
Aug 23, 2011 | 22.29 | 22.98 | 22.08 | 22.97 | 4,529,580 | +0.80(+3.59%) |
Aug 22, 2011 | 22.79 | 22.88 | 22.10 | 22.17 | 4,174,604 | -0.02(-0.10%) |
Aug 19, 2011 | 22.23 | 23.07 | 22.18 | 22.20 | 4,977,188 | -0.33(-1.47%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.41 | 22.53 | 6,849,790 | -1.35(-5.66%) |
Aug 17, 2011 | 24.16 | 24.45 | 23.77 | 23.88 | 3,740,405 | -0.19(-0.79%) |
Aug 16, 2011 | 24.22 | 24.55 | 23.93 | 24.07 | 4,551,016 | -0.44(-1.78%) |
Aug 15, 2011 | 24.22 | 24.51 | 24.11 | 24.51 | 3,741,015 | +0.43(+1.78%) |
Aug 12, 2011 | 24.37 | 24.49 | 23.85 | 24.08 | 4,723,585 | +0.11(+0.44%) |
Aug 11, 2011 | 23.10 | 24.17 | 22.77 | 23.97 | 8,550,481 | +1.12(+4.90%) |
Aug 10, 2011 | 23.15 | 23.73 | 22.80 | 22.85 | 8,493,879 | -1.06(-4.45%) |
Aug 09, 2011 | 23.94 | 23.92 | 22.22 | 23.91 | 13,390,885 | +1.35(+5.96%) |
Aug 08, 2011 | 23.94 | 24.17 | 22.56 | 22.57 | 15,427,168 | -2.05(-8.33%) |
Aug 05, 2011 | 25.03 | 25.30 | 23.85 | 24.62 | 8,656,604 | +0.00(+0.00%) |
Aug 04, 2011 | 25.86 | 25.87 | 24.59 | 24.62 | 8,607,106 | -1.68(-6.40%) |
Aug 03, 2011 | 26.34 | 26.56 | 25.66 | 26.30 | 5,791,421 | -0.01(-0.05%) |
Aug 02, 2011 | 26.82 | 27.08 | 26.32 | 26.32 | 5,214,297 | -0.77(-2.86%) |