Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.86 | 26.94 | 26.17 | 26.24 | 38,479,240 | -1.26(-4.58%) |
Oct 28, 2011 | 27.36 | 27.78 | 27.30 | 27.50 | 33,520,142 | -0.31(-1.10%) |
Oct 27, 2011 | 27.45 | 28.21 | 27.04 | 27.81 | 76,856,536 | +1.51(+5.76%) |
Oct 26, 2011 | 26.11 | 26.37 | 25.59 | 26.29 | 53,899,808 | +1.02(+4.03%) |
Oct 25, 2011 | 25.51 | 25.62 | 25.21 | 25.27 | 30,049,474 | -0.40(-1.56%) |
Oct 24, 2011 | 24.98 | 25.89 | 24.90 | 25.68 | 43,774,916 | +1.32(+5.44%) |
Oct 21, 2011 | 24.01 | 24.42 | 23.99 | 24.35 | 25,029,322 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.26 | 23.70 | 41,123,456 | -0.40(-1.66%) |
Oct 19, 2011 | 24.47 | 24.67 | 24.07 | 24.10 | 30,309,936 | -0.74(-2.99%) |
Oct 18, 2011 | 24.27 | 24.95 | 23.80 | 24.85 | 38,442,172 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.09 | 24.39 | 24.43 | 43,411,352 | -0.80(-3.17%) |
Oct 14, 2011 | 24.96 | 25.23 | 24.87 | 25.23 | 29,451,126 | +0.26(+1.05%) |
Oct 13, 2011 | 25.06 | 25.13 | 24.54 | 24.97 | 36,227,768 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.55 | 24.80 | 25.27 | 58,042,840 | +0.96(+3.95%) |
Oct 11, 2011 | 23.81 | 24.59 | 23.73 | 24.31 | 35,835,332 | +0.52(+2.17%) |
Oct 10, 2011 | 23.13 | 23.82 | 23.11 | 23.79 | 41,236,928 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.14 | 22.52 | 22.59 | 25,838,874 | -0.29(-1.27%) |
Oct 06, 2011 | 22.57 | 22.91 | 22.57 | 22.88 | 54,889,780 | +0.32(+1.42%) |
Oct 05, 2011 | 21.65 | 22.60 | 21.61 | 22.56 | 63,027,480 | +0.88(+4.06%) |
Oct 04, 2011 | 21.03 | 21.75 | 20.82 | 21.68 | 49,680,244 | +0.03(+0.13%) |
Oct 03, 2011 | 21.98 | 22.41 | 21.62 | 21.65 | 40,683,380 | -0.79(-3.50%) |
Sep 30, 2011 | 23.00 | 23.32 | 22.43 | 22.44 | 41,872,788 | -1.51(-6.32%) |
Sep 29, 2011 | 24.18 | 24.23 | 23.70 | 23.95 | 59,512,920 | +0.31(+1.29%) |
Sep 28, 2011 | 24.13 | 24.30 | 23.61 | 23.64 | 36,221,264 | -0.92(-3.76%) |
Sep 27, 2011 | 24.39 | 24.91 | 24.27 | 24.57 | 38,668,348 | +1.19(+5.07%) |
Sep 26, 2011 | 23.01 | 23.64 | 22.79 | 23.38 | 43,644,432 | -0.10(-0.43%) |
Sep 23, 2011 | 23.14 | 23.63 | 23.04 | 23.48 | 38,724,832 | +0.54(+2.35%) |
Sep 22, 2011 | 23.47 | 23.72 | 22.81 | 22.95 | 64,493,908 | -1.56(-6.36%) |
Sep 21, 2011 | 25.37 | 25.48 | 24.46 | 24.50 | 43,581,512 | -1.13(-4.40%) |
Sep 20, 2011 | 25.86 | 26.06 | 25.55 | 25.63 | 17,544,870 | -0.14(-0.54%) |
Sep 19, 2011 | 25.67 | 25.92 | 25.39 | 25.77 | 24,573,000 | -0.88(-3.30%) |
Sep 16, 2011 | 26.69 | 26.82 | 26.40 | 26.65 | 14,801,520 | +0.19(+0.72%) |
Sep 15, 2011 | 26.32 | 26.51 | 26.00 | 26.46 | 16,109,939 | +0.28(+1.08%) |
Sep 14, 2011 | 26.05 | 26.34 | 25.62 | 26.18 | 24,125,908 | +0.07(+0.25%) |
Sep 13, 2011 | 26.01 | 26.17 | 25.86 | 26.11 | 19,358,444 | +0.07(+0.25%) |
Sep 12, 2011 | 25.81 | 26.16 | 25.57 | 26.05 | 22,186,074 | -0.12(-0.44%) |
Sep 09, 2011 | 26.66 | 26.74 | 26.10 | 26.16 | 28,430,950 | -0.73(-2.71%) |
Sep 08, 2011 | 27.04 | 27.35 | 26.84 | 26.89 | 25,332,682 | -0.65(-2.38%) |
Sep 07, 2011 | 27.39 | 27.62 | 27.26 | 27.55 | 19,547,036 | +0.49(+1.83%) |
Sep 06, 2011 | 26.37 | 27.07 | 26.36 | 27.05 | 23,270,284 | +0.04(+0.13%) |
Sep 02, 2011 | 27.13 | 27.32 | 26.95 | 27.01 | 19,145,774 | -0.71(-2.55%) |
Sep 01, 2011 | 28.03 | 28.20 | 27.70 | 27.72 | 18,033,538 | -0.39(-1.40%) |
Aug 31, 2011 | 28.05 | 28.17 | 27.81 | 28.11 | 26,679,522 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.80 | 27.32 | 27.61 | 27,219,584 | -0.02(-0.08%) |
Aug 29, 2011 | 27.09 | 27.65 | 27.07 | 27.63 | 31,106,022 | +0.74(+2.73%) |
Aug 26, 2011 | 26.66 | 26.92 | 25.96 | 26.90 | 34,538,576 | +0.24(+0.90%) |
Aug 25, 2011 | 27.01 | 27.14 | 26.47 | 26.66 | 21,113,102 | -0.18(-0.68%) |
Aug 24, 2011 | 26.59 | 26.93 | 26.50 | 26.84 | 21,878,556 | -0.31(-1.15%) |
Aug 23, 2011 | 26.46 | 27.21 | 26.22 | 27.15 | 35,852,348 | +1.20(+4.60%) |
Aug 22, 2011 | 26.34 | 26.38 | 25.83 | 25.96 | 22,368,906 | -0.15(-0.59%) |
Aug 19, 2011 | 26.05 | 26.68 | 26.02 | 26.11 | 25,910,888 | -0.23(-0.88%) |
Aug 18, 2011 | 26.60 | 26.66 | 26.01 | 26.34 | 38,228,308 | -1.07(-3.90%) |
Aug 17, 2011 | 27.62 | 27.82 | 27.27 | 27.41 | 26,722,134 | -0.11(-0.40%) |
Aug 16, 2011 | 27.42 | 27.70 | 27.23 | 27.52 | 22,081,160 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.71 | 27.18 | 27.71 | 29,160,624 | +1.00(+3.73%) |
Aug 12, 2011 | 26.88 | 26.99 | 26.49 | 26.72 | 22,818,968 | -0.23(-0.84%) |
Aug 11, 2011 | 26.00 | 27.04 | 25.97 | 26.94 | 40,482,748 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.56 | 61,318,004 | -1.70(-6.25%) |
Aug 09, 2011 | 27.97 | 27.28 | 25.81 | 27.26 | 75,304,024 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.79 | 26.07 | 26.19 | 64,345,680 | -2.02(-7.15%) |
Aug 05, 2011 | 28.51 | 28.67 | 27.32 | 28.21 | 48,500,728 | -0.35(-1.22%) |
Aug 04, 2011 | 29.07 | 29.21 | 28.50 | 28.56 | 41,458,596 | -1.23(-4.13%) |
Aug 03, 2011 | 29.74 | 29.85 | 29.16 | 29.79 | 33,136,480 | -0.16(-0.53%) |
Aug 02, 2011 | 30.41 | 30.48 | 29.88 | 29.95 | 24,720,924 | -0.78(-2.53%) |