Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.38 | 29.34 | 28.38 | 28.88 | 4,784,944 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.32 | 27.94 | 28.82 | 5,734,205 | -0.13(-0.46%) |
Oct 27, 2011 | 28.39 | 29.34 | 28.02 | 28.95 | 5,827,403 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.11 | 26.87 | 27.38 | 3,042,891 | -0.15(-0.53%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,157 | -0.60(-2.12%) |
Oct 24, 2011 | 27.45 | 28.24 | 27.20 | 28.13 | 2,686,743 | +0.85(+3.11%) |
Oct 21, 2011 | 26.53 | 27.52 | 26.50 | 27.28 | 2,731,152 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,465 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.95 | 26.10 | 26.27 | 2,681,179 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.28 | 26.85 | 7,924,235 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.97 | 26.12 | 3,541,577 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.96 | 26.41 | 26.76 | 2,912,045 | +0.49(+1.85%) |
Oct 13, 2011 | 25.81 | 26.37 | 25.21 | 26.27 | 3,440,534 | +0.28(+1.08%) |
Oct 12, 2011 | 26.43 | 27.09 | 25.92 | 25.99 | 3,414,801 | -0.26(-0.99%) |
Oct 11, 2011 | 25.61 | 26.38 | 25.44 | 26.25 | 4,062,079 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,005,588 | +1.60(+6.59%) |
Oct 07, 2011 | 24.48 | 24.97 | 24.06 | 24.31 | 4,050,141 | +0.09(+0.36%) |
Oct 06, 2011 | 23.86 | 24.47 | 23.79 | 24.23 | 5,616,137 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.26 | 22.38 | 23.07 | 6,580,371 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.71 | 6,689,358 | +1.51(+7.11%) |
Oct 03, 2011 | 22.48 | 22.89 | 21.18 | 21.20 | 6,933,097 | -1.66(-7.25%) |
Sep 30, 2011 | 22.74 | 23.34 | 22.39 | 22.86 | 4,951,168 | -0.38(-1.64%) |
Sep 29, 2011 | 23.12 | 23.55 | 22.51 | 23.24 | 6,517,133 | +0.60(+2.64%) |
Sep 28, 2011 | 23.53 | 23.67 | 22.61 | 22.64 | 5,113,627 | -0.80(-3.40%) |
Sep 27, 2011 | 22.82 | 24.22 | 22.81 | 23.44 | 7,845,695 | +1.10(+4.94%) |
Sep 26, 2011 | 22.66 | 23.08 | 21.67 | 22.34 | 6,621,207 | -0.28(-1.24%) |
Sep 23, 2011 | 22.53 | 22.88 | 22.14 | 22.61 | 6,255,618 | -0.09(-0.40%) |
Sep 22, 2011 | 22.55 | 23.33 | 22.26 | 22.71 | 7,346,442 | -1.21(-5.05%) |
Sep 21, 2011 | 25.80 | 25.95 | 23.91 | 23.91 | 5,818,407 | -2.14(-8.22%) |
Sep 20, 2011 | 26.16 | 26.36 | 25.69 | 26.05 | 4,895,523 | -0.10(-0.39%) |
Sep 19, 2011 | 25.67 | 26.36 | 25.41 | 26.16 | 2,726,183 | -0.06(-0.22%) |
Sep 16, 2011 | 26.45 | 26.51 | 26.00 | 26.21 | 2,986,408 | -0.04(-0.16%) |
Sep 15, 2011 | 26.01 | 26.52 | 25.79 | 26.25 | 2,797,811 | +0.66(+2.60%) |
Sep 14, 2011 | 25.37 | 26.01 | 24.74 | 25.59 | 3,187,314 | +0.54(+2.17%) |
Sep 13, 2011 | 25.04 | 25.51 | 24.76 | 25.05 | 3,405,429 | +0.09(+0.35%) |
Sep 12, 2011 | 24.43 | 25.15 | 24.20 | 24.96 | 3,410,222 | +0.11(+0.43%) |
Sep 09, 2011 | 25.30 | 25.42 | 24.40 | 24.85 | 4,203,780 | -0.80(-3.12%) |
Sep 08, 2011 | 26.04 | 26.33 | 25.44 | 25.65 | 2,791,323 | -0.73(-2.78%) |
Sep 07, 2011 | 25.96 | 26.50 | 25.76 | 26.39 | 2,829,964 | +0.90(+3.53%) |
Sep 06, 2011 | 24.79 | 25.63 | 24.44 | 25.49 | 3,304,582 | -0.22(-0.84%) |
Sep 02, 2011 | 26.28 | 26.38 | 25.16 | 25.70 | 3,540,676 | -1.27(-4.70%) |
Sep 01, 2011 | 26.95 | 27.52 | 26.59 | 26.97 | 3,285,311 | +0.02(+0.06%) |
Aug 31, 2011 | 26.90 | 27.74 | 26.63 | 26.96 | 3,798,565 | +0.34(+1.26%) |
Aug 30, 2011 | 26.60 | 26.88 | 26.08 | 26.62 | 4,571,072 | -0.11(-0.40%) |
Aug 29, 2011 | 26.21 | 26.85 | 26.14 | 26.73 | 3,074,228 | +0.88(+3.42%) |
Aug 26, 2011 | 25.13 | 26.09 | 24.72 | 25.84 | 2,685,975 | +0.46(+1.81%) |
Aug 25, 2011 | 26.08 | 26.35 | 25.24 | 25.38 | 2,920,646 | -0.45(-1.72%) |
Aug 24, 2011 | 24.96 | 25.98 | 24.69 | 25.83 | 4,260,101 | +0.74(+2.95%) |
Aug 23, 2011 | 23.99 | 25.22 | 23.91 | 25.09 | 3,846,764 | +1.21(+5.08%) |
Aug 22, 2011 | 24.65 | 24.72 | 23.70 | 23.88 | 3,969,625 | -0.08(-0.33%) |
Aug 19, 2011 | 24.44 | 24.97 | 23.56 | 23.96 | 5,135,075 | -0.98(-3.94%) |
Aug 18, 2011 | 25.13 | 25.17 | 24.13 | 24.94 | 7,851,881 | -1.11(-4.26%) |
Aug 17, 2011 | 26.77 | 27.10 | 25.75 | 26.05 | 3,587,765 | -0.60(-2.27%) |
Aug 16, 2011 | 26.64 | 27.15 | 26.33 | 26.65 | 4,521,528 | -0.28(-1.04%) |
Aug 15, 2011 | 26.64 | 26.99 | 26.64 | 26.93 | 3,757,670 | +0.61(+2.32%) |
Aug 12, 2011 | 25.91 | 26.47 | 25.52 | 26.32 | 3,987,996 | +0.79(+3.11%) |
Aug 11, 2011 | 24.23 | 26.04 | 24.04 | 25.53 | 4,093,538 | +1.35(+5.59%) |
Aug 10, 2011 | 24.49 | 25.36 | 23.96 | 24.17 | 8,293,698 | -1.03(-4.08%) |
Aug 09, 2011 | 24.42 | 25.20 | 23.28 | 25.20 | 7,171,034 | +1.58(+6.68%) |
Aug 08, 2011 | 24.42 | 25.08 | 23.45 | 23.62 | 7,840,875 | -2.23(-8.63%) |
Aug 05, 2011 | 27.03 | 27.06 | 24.98 | 25.85 | 7,328,246 | -0.71(-2.67%) |
Aug 04, 2011 | 28.35 | 28.72 | 26.56 | 26.56 | 6,145,363 | -2.18(-7.58%) |
Aug 03, 2011 | 28.60 | 29.07 | 28.02 | 28.74 | 4,484,169 | +0.06(+0.21%) |
Aug 02, 2011 | 29.85 | 29.97 | 28.62 | 28.68 | 5,998,955 | -1.46(-4.84%) |