Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.36 | 27.75 | 27.32 | 27.37 | 9,967,144 | -0.38(-1.38%) |
Oct 28, 2011 | 27.97 | 28.15 | 27.63 | 27.75 | 10,229,656 | -0.33(-1.18%) |
Oct 27, 2011 | 27.74 | 28.25 | 27.60 | 28.09 | 18,014,842 | +0.80(+2.93%) |
Oct 26, 2011 | 27.17 | 27.38 | 26.81 | 27.29 | 17,184,216 | +0.39(+1.46%) |
Oct 25, 2011 | 26.74 | 27.20 | 26.74 | 26.90 | 10,143,275 | -0.08(-0.31%) |
Oct 24, 2011 | 26.80 | 27.12 | 26.71 | 26.98 | 8,274,373 | +0.20(+0.73%) |
Oct 21, 2011 | 26.47 | 26.79 | 26.41 | 26.78 | 12,408,022 | +0.58(+2.21%) |
Oct 20, 2011 | 26.21 | 26.33 | 25.83 | 26.20 | 11,046,031 | +0.05(+0.17%) |
Oct 19, 2011 | 26.26 | 26.53 | 26.09 | 26.16 | 12,329,162 | -0.23(-0.87%) |
Oct 18, 2011 | 26.05 | 26.48 | 26.00 | 26.39 | 12,316,796 | +0.27(+1.03%) |
Oct 17, 2011 | 26.20 | 26.43 | 26.01 | 26.12 | 9,123,889 | -0.26(-0.97%) |
Oct 14, 2011 | 26.36 | 26.41 | 26.08 | 26.37 | 9,216,884 | +0.32(+1.24%) |
Oct 13, 2011 | 25.85 | 26.12 | 25.82 | 26.05 | 9,995,615 | +0.02(+0.09%) |
Oct 12, 2011 | 25.89 | 26.28 | 25.81 | 26.03 | 12,060,717 | +0.23(+0.87%) |
Oct 11, 2011 | 25.72 | 25.88 | 25.56 | 25.80 | 26,896,086 | +0.02(+0.06%) |
Oct 10, 2011 | 25.70 | 25.94 | 25.64 | 25.79 | 8,385,467 | +0.43(+1.69%) |
Oct 07, 2011 | 25.46 | 25.58 | 25.24 | 25.36 | 11,106,894 | +0.02(+0.09%) |
Oct 06, 2011 | 25.19 | 25.37 | 25.10 | 25.34 | 14,819,912 | +0.36(+1.44%) |
Oct 05, 2011 | 24.88 | 25.10 | 24.56 | 24.98 | 19,070,432 | +0.20(+0.82%) |
Oct 04, 2011 | 24.47 | 24.80 | 24.23 | 24.77 | 26,903,936 | +0.02(+0.09%) |
Oct 03, 2011 | 25.31 | 25.43 | 24.74 | 24.75 | 23,423,426 | -0.47(-1.85%) |
Sep 30, 2011 | 25.28 | 25.66 | 25.15 | 25.22 | 15,620,451 | -0.37(-1.44%) |
Sep 29, 2011 | 25.90 | 25.91 | 25.10 | 25.58 | 13,944,571 | +0.04(+0.18%) |
Sep 28, 2011 | 26.05 | 26.27 | 25.49 | 25.54 | 17,752,348 | -0.50(-1.93%) |
Sep 27, 2011 | 26.21 | 26.60 | 25.76 | 26.04 | 22,342,494 | +0.22(+0.84%) |
Sep 26, 2011 | 25.68 | 25.88 | 25.43 | 25.82 | 10,066,869 | +0.20(+0.79%) |
Sep 23, 2011 | 25.74 | 25.90 | 25.44 | 25.62 | 18,346,100 | -0.36(-1.39%) |
Sep 22, 2011 | 25.77 | 26.18 | 25.67 | 25.98 | 20,580,944 | -0.54(-2.04%) |
Sep 21, 2011 | 26.83 | 27.15 | 26.50 | 26.52 | 11,625,940 | -0.36(-1.34%) |
Sep 20, 2011 | 26.94 | 27.28 | 26.70 | 26.88 | 14,910,472 | +0.09(+0.34%) |
Sep 19, 2011 | 26.84 | 27.02 | 26.61 | 26.79 | 14,099,006 | -0.40(-1.46%) |
Sep 16, 2011 | 27.87 | 27.93 | 27.15 | 27.19 | 19,811,246 | -0.51(-1.84%) |
Sep 15, 2011 | 27.70 | 27.91 | 27.32 | 27.70 | 18,579,464 | +0.17(+0.63%) |
Sep 14, 2011 | 27.50 | 27.81 | 27.28 | 27.53 | 18,294,284 | +0.08(+0.30%) |
Sep 13, 2011 | 27.42 | 27.56 | 27.28 | 27.45 | 16,024,227 | -0.17(-0.60%) |
Sep 12, 2011 | 27.06 | 27.66 | 27.04 | 27.61 | 11,924,719 | +0.21(+0.77%) |
Sep 09, 2011 | 27.54 | 27.63 | 27.07 | 27.40 | 18,047,150 | -0.39(-1.40%) |
Sep 08, 2011 | 27.57 | 28.12 | 27.41 | 27.79 | 11,480,807 | -0.01(-0.03%) |
Sep 07, 2011 | 27.15 | 27.80 | 27.15 | 27.80 | 13,681,811 | +0.92(+3.41%) |
Sep 06, 2011 | 25.85 | 26.92 | 25.72 | 26.88 | 15,056,716 | +0.29(+1.07%) |
Sep 02, 2011 | 26.72 | 27.09 | 26.56 | 26.60 | 13,048,776 | -0.26(-0.98%) |
Sep 01, 2011 | 26.91 | 27.30 | 26.85 | 26.86 | 10,731,866 | -0.10(-0.36%) |
Aug 31, 2011 | 26.90 | 27.26 | 26.77 | 26.96 | 10,816,462 | +0.11(+0.42%) |
Aug 30, 2011 | 26.59 | 27.03 | 26.44 | 26.85 | 11,990,447 | +0.16(+0.59%) |
Aug 29, 2011 | 26.09 | 26.71 | 25.98 | 26.69 | 9,087,513 | +0.91(+3.52%) |
Aug 26, 2011 | 25.39 | 25.99 | 24.88 | 25.78 | 11,414,669 | +0.28(+1.09%) |
Aug 25, 2011 | 25.97 | 26.20 | 25.44 | 25.50 | 12,004,551 | -0.35(-1.36%) |
Aug 24, 2011 | 25.37 | 25.90 | 25.32 | 25.85 | 15,815,484 | +0.79(+3.14%) |
Aug 23, 2011 | 24.22 | 25.07 | 24.16 | 25.07 | 13,624,540 | +0.89(+3.66%) |
Aug 22, 2011 | 24.81 | 24.85 | 24.13 | 24.18 | 13,119,319 | -0.12(-0.49%) |
Aug 19, 2011 | 24.40 | 24.89 | 24.29 | 24.30 | 13,919,881 | -0.44(-1.76%) |
Aug 18, 2011 | 25.31 | 25.32 | 24.43 | 24.74 | 16,334,436 | -1.07(-4.16%) |
Aug 17, 2011 | 25.46 | 26.09 | 25.43 | 25.81 | 11,638,414 | +0.44(+1.72%) |
Aug 16, 2011 | 25.24 | 25.64 | 25.18 | 25.37 | 12,837,029 | -0.15(-0.59%) |
Aug 15, 2011 | 25.09 | 25.52 | 24.93 | 25.52 | 10,408,305 | +0.56(+2.26%) |
Aug 12, 2011 | 25.12 | 25.30 | 24.70 | 24.96 | 13,920,474 | -0.01(-0.03%) |
Aug 11, 2011 | 23.86 | 25.23 | 23.86 | 24.97 | 17,494,676 | +0.90(+3.74%) |
Aug 10, 2011 | 24.54 | 24.83 | 23.89 | 24.07 | 19,618,356 | -0.88(-3.52%) |
Aug 09, 2011 | 24.86 | 24.97 | 23.50 | 24.95 | 27,610,804 | +0.69(+2.85%) |
Aug 08, 2011 | 24.86 | 25.26 | 24.25 | 24.26 | 22,316,118 | -1.38(-5.39%) |
Aug 05, 2011 | 25.79 | 25.90 | 24.96 | 25.64 | 22,566,756 | +0.11(+0.44%) |
Aug 04, 2011 | 26.55 | 26.71 | 25.52 | 25.52 | 26,933,118 | -1.66(-6.10%) |
Aug 03, 2011 | 27.28 | 27.35 | 26.69 | 27.18 | 16,024,544 | -0.11(-0.39%) |
Aug 02, 2011 | 27.29 | 27.75 | 27.21 | 27.29 | 16,260,887 | -0.25(-0.90%) |