Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.87 | 26.95 | 26.18 | 26.25 | 38,466,108 | -1.26(-4.58%) |
Oct 28, 2011 | 27.37 | 27.79 | 27.31 | 27.51 | 33,508,704 | -0.31(-1.10%) |
Oct 27, 2011 | 27.46 | 28.22 | 27.05 | 27.82 | 76,830,304 | +1.51(+5.76%) |
Oct 26, 2011 | 26.12 | 26.38 | 25.60 | 26.30 | 53,881,416 | +1.02(+4.03%) |
Oct 25, 2011 | 25.52 | 25.63 | 25.21 | 25.28 | 30,039,218 | -0.40(-1.56%) |
Oct 24, 2011 | 24.99 | 25.90 | 24.91 | 25.68 | 43,759,976 | +1.33(+5.44%) |
Oct 21, 2011 | 24.02 | 24.43 | 24.00 | 24.36 | 25,020,780 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.27 | 23.71 | 41,109,424 | -0.40(-1.66%) |
Oct 19, 2011 | 24.48 | 24.68 | 24.08 | 24.11 | 30,299,594 | -0.74(-2.99%) |
Oct 18, 2011 | 24.28 | 24.96 | 23.81 | 24.85 | 38,429,056 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.10 | 24.40 | 24.44 | 43,396,540 | -0.80(-3.17%) |
Oct 14, 2011 | 24.97 | 25.24 | 24.88 | 25.24 | 29,441,074 | +0.26(+1.05%) |
Oct 13, 2011 | 25.07 | 25.13 | 24.55 | 24.98 | 36,215,408 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.56 | 24.81 | 25.28 | 58,023,032 | +0.96(+3.95%) |
Oct 11, 2011 | 23.82 | 24.60 | 23.74 | 24.32 | 35,823,104 | +0.52(+2.17%) |
Oct 10, 2011 | 23.14 | 23.83 | 23.11 | 23.80 | 41,222,856 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.15 | 22.53 | 22.60 | 25,830,056 | -0.29(-1.27%) |
Oct 06, 2011 | 22.58 | 22.92 | 22.58 | 22.89 | 54,871,048 | +0.32(+1.42%) |
Oct 05, 2011 | 21.66 | 22.60 | 21.62 | 22.57 | 63,005,972 | +0.88(+4.06%) |
Oct 04, 2011 | 21.04 | 21.76 | 20.83 | 21.69 | 49,663,292 | +0.03(+0.13%) |
Oct 03, 2011 | 21.99 | 22.42 | 21.63 | 21.66 | 40,669,500 | -0.79(-3.50%) |
Sep 30, 2011 | 23.01 | 23.33 | 22.44 | 22.44 | 41,858,496 | -1.51(-6.32%) |
Sep 29, 2011 | 24.18 | 24.24 | 23.71 | 23.96 | 59,492,612 | +0.31(+1.29%) |
Sep 28, 2011 | 24.14 | 24.31 | 23.62 | 23.65 | 36,208,900 | -0.92(-3.76%) |
Sep 27, 2011 | 24.40 | 24.92 | 24.28 | 24.58 | 38,655,152 | +1.19(+5.07%) |
Sep 26, 2011 | 23.02 | 23.65 | 22.80 | 23.39 | 43,629,536 | -0.10(-0.43%) |
Sep 23, 2011 | 23.15 | 23.64 | 23.05 | 23.49 | 38,711,616 | +0.54(+2.35%) |
Sep 22, 2011 | 23.48 | 23.73 | 22.82 | 22.95 | 64,471,896 | -1.56(-6.36%) |
Sep 21, 2011 | 25.38 | 25.49 | 24.47 | 24.51 | 43,566,640 | -1.13(-4.40%) |
Sep 20, 2011 | 25.87 | 26.07 | 25.56 | 25.64 | 17,538,884 | -0.14(-0.54%) |
Sep 19, 2011 | 25.68 | 25.92 | 25.40 | 25.78 | 24,564,614 | -0.88(-3.30%) |
Sep 16, 2011 | 26.70 | 26.83 | 26.40 | 26.66 | 14,796,469 | +0.19(+0.72%) |
Sep 15, 2011 | 26.32 | 26.52 | 26.00 | 26.47 | 16,104,441 | +0.28(+1.08%) |
Sep 14, 2011 | 26.06 | 26.35 | 25.63 | 26.19 | 24,117,674 | +0.07(+0.25%) |
Sep 13, 2011 | 26.02 | 26.18 | 25.87 | 26.12 | 19,351,838 | +0.07(+0.25%) |
Sep 12, 2011 | 25.82 | 26.16 | 25.57 | 26.06 | 22,178,502 | -0.12(-0.44%) |
Sep 09, 2011 | 26.67 | 26.75 | 26.11 | 26.17 | 28,421,248 | -0.73(-2.71%) |
Sep 08, 2011 | 27.05 | 27.36 | 26.85 | 26.90 | 25,324,036 | -0.66(-2.38%) |
Sep 07, 2011 | 27.39 | 27.63 | 27.27 | 27.55 | 19,540,366 | +0.50(+1.83%) |
Sep 06, 2011 | 26.38 | 27.07 | 26.37 | 27.06 | 23,262,342 | +0.04(+0.13%) |
Sep 02, 2011 | 27.14 | 27.33 | 26.96 | 27.02 | 19,139,240 | -0.71(-2.55%) |
Sep 01, 2011 | 28.04 | 28.21 | 27.71 | 27.73 | 18,027,384 | -0.39(-1.40%) |
Aug 31, 2011 | 28.06 | 28.18 | 27.82 | 28.12 | 26,670,418 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.81 | 27.33 | 27.62 | 27,210,296 | -0.02(-0.08%) |
Aug 29, 2011 | 27.10 | 27.66 | 27.07 | 27.64 | 31,095,408 | +0.74(+2.73%) |
Aug 26, 2011 | 26.67 | 26.93 | 25.97 | 26.91 | 34,526,788 | +0.24(+0.90%) |
Aug 25, 2011 | 27.02 | 27.15 | 26.48 | 26.67 | 21,105,898 | -0.18(-0.68%) |
Aug 24, 2011 | 26.60 | 26.94 | 26.51 | 26.85 | 21,871,090 | -0.31(-1.15%) |
Aug 23, 2011 | 26.47 | 27.22 | 26.23 | 27.16 | 35,840,116 | +1.20(+4.60%) |
Aug 22, 2011 | 26.35 | 26.39 | 25.84 | 25.97 | 22,361,272 | -0.15(-0.59%) |
Aug 19, 2011 | 26.06 | 26.69 | 26.03 | 26.12 | 25,902,046 | -0.23(-0.88%) |
Aug 18, 2011 | 26.61 | 26.67 | 26.02 | 26.35 | 38,215,264 | -1.07(-3.90%) |
Aug 17, 2011 | 27.63 | 27.83 | 27.28 | 27.42 | 26,713,014 | -0.11(-0.40%) |
Aug 16, 2011 | 27.43 | 27.71 | 27.23 | 27.53 | 22,073,624 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.72 | 27.19 | 27.72 | 29,150,674 | +1.00(+3.73%) |
Aug 12, 2011 | 26.89 | 27.00 | 26.50 | 26.72 | 22,811,182 | -0.23(-0.84%) |
Aug 11, 2011 | 26.01 | 27.05 | 25.98 | 26.95 | 40,468,932 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.57 | 61,297,076 | -1.70(-6.25%) |
Aug 09, 2011 | 27.98 | 27.29 | 25.81 | 27.27 | 75,278,328 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.80 | 26.08 | 26.20 | 64,323,720 | -2.02(-7.15%) |
Aug 05, 2011 | 28.52 | 28.68 | 27.33 | 28.22 | 48,484,180 | -0.35(-1.22%) |
Aug 04, 2011 | 29.08 | 29.22 | 28.51 | 28.57 | 41,444,448 | -1.23(-4.13%) |
Aug 03, 2011 | 29.75 | 29.86 | 29.17 | 29.80 | 33,125,172 | -0.16(-0.53%) |
Aug 02, 2011 | 30.42 | 30.49 | 29.89 | 29.96 | 24,712,488 | -0.78(-2.53%) |