Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 31.08 | 31.11 | 30.42 | 30.74 | 29,717,600 | -0.10(-0.33%) |
Jul 29, 2011 | 30.47 | 30.97 | 30.46 | 30.84 | 17,054,104 | +0.00(+0.00%) |
Jul 28, 2011 | 30.88 | 31.02 | 30.71 | 30.84 | 21,336,126 | +0.22(+0.71%) |
Jul 27, 2011 | 30.95 | 30.99 | 30.50 | 30.62 | 27,871,156 | -0.44(-1.41%) |
Jul 26, 2011 | 31.00 | 31.14 | 30.86 | 31.06 | 15,422,745 | +0.35(+1.14%) |
Jul 25, 2011 | 30.62 | 30.78 | 30.56 | 30.71 | 13,475,229 | -0.19(-0.61%) |
Jul 22, 2011 | 30.82 | 30.94 | 30.70 | 30.90 | 11,786,570 | +0.19(+0.62%) |
Jul 21, 2011 | 30.50 | 30.78 | 30.43 | 30.71 | 26,485,038 | +0.17(+0.57%) |
Jul 20, 2011 | 30.40 | 30.64 | 30.39 | 30.53 | 16,449,182 | +0.12(+0.41%) |
Jul 19, 2011 | 30.18 | 30.41 | 30.16 | 30.41 | 17,888,046 | +0.41(+1.36%) |
Jul 18, 2011 | 30.03 | 30.05 | 29.75 | 30.00 | 15,676,923 | -0.09(-0.29%) |
Jul 15, 2011 | 30.22 | 30.27 | 29.96 | 30.09 | 11,373,645 | +0.09(+0.32%) |
Jul 14, 2011 | 30.23 | 30.34 | 29.91 | 29.99 | 28,184,504 | -0.22(-0.72%) |
Jul 13, 2011 | 30.06 | 30.47 | 30.03 | 30.21 | 23,252,272 | +0.44(+1.49%) |
Jul 12, 2011 | 29.82 | 29.97 | 29.64 | 29.77 | 22,134,238 | -0.28(-0.94%) |
Jul 11, 2011 | 30.43 | 30.43 | 29.94 | 30.05 | 30,681,792 | -0.72(-2.34%) |
Jul 08, 2011 | 30.95 | 31.03 | 30.66 | 30.77 | 27,728,594 | -0.39(-1.24%) |
Jul 07, 2011 | 31.09 | 31.27 | 31.03 | 31.16 | 18,266,240 | +0.28(+0.90%) |
Jul 06, 2011 | 30.84 | 30.90 | 30.53 | 30.88 | 26,469,080 | -0.40(-1.28%) |
Jul 05, 2011 | 31.43 | 31.45 | 31.15 | 31.28 | 19,591,850 | -0.24(-0.76%) |