Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.46 | 24.51 | 23.69 | 23.72 | 10,461,275 | -1.81(-7.08%) |
Oct 28, 2011 | 24.92 | 25.67 | 24.89 | 25.53 | 7,577,112 | +0.04(+0.17%) |
Oct 27, 2011 | 25.36 | 25.86 | 24.67 | 25.48 | 15,273,532 | +2.09(+8.95%) |
Oct 26, 2011 | 23.37 | 23.47 | 22.62 | 23.39 | 9,343,814 | +0.54(+2.34%) |
Oct 25, 2011 | 23.37 | 23.40 | 22.70 | 22.85 | 10,770,134 | -1.07(-4.46%) |
Oct 24, 2011 | 23.11 | 24.07 | 23.04 | 23.92 | 15,002,137 | +1.79(+8.09%) |
Oct 21, 2011 | 21.77 | 22.13 | 21.71 | 22.13 | 8,690,254 | +1.11(+5.26%) |
Oct 20, 2011 | 21.04 | 21.16 | 20.52 | 21.02 | 12,350,477 | +0.01(+0.06%) |
Oct 19, 2011 | 21.87 | 21.96 | 20.92 | 21.01 | 16,115,498 | -1.34(-5.99%) |
Oct 18, 2011 | 21.78 | 22.52 | 21.31 | 22.35 | 18,408,990 | -0.08(-0.35%) |
Oct 17, 2011 | 23.32 | 23.33 | 22.38 | 22.43 | 9,522,551 | -1.05(-4.47%) |
Oct 14, 2011 | 23.59 | 23.70 | 23.11 | 23.48 | 7,367,437 | +0.57(+2.49%) |
Oct 13, 2011 | 22.68 | 23.04 | 22.25 | 22.91 | 9,648,918 | -0.06(-0.27%) |
Oct 12, 2011 | 22.94 | 23.36 | 22.84 | 22.97 | 9,722,000 | +0.59(+2.65%) |
Oct 11, 2011 | 21.90 | 22.45 | 21.77 | 22.38 | 10,415,331 | -0.17(-0.76%) |
Oct 10, 2011 | 22.25 | 22.55 | 22.19 | 22.55 | 11,685,172 | +1.22(+5.72%) |
Oct 07, 2011 | 21.78 | 21.98 | 21.08 | 21.33 | 19,950,950 | +0.24(+1.12%) |
Oct 06, 2011 | 21.06 | 21.24 | 20.76 | 21.09 | 18,972,602 | +1.12(+5.63%) |
Oct 05, 2011 | 19.48 | 20.00 | 19.19 | 19.97 | 16,202,169 | +0.72(+3.74%) |
Oct 04, 2011 | 18.28 | 19.26 | 17.77 | 19.25 | 19,283,442 | +0.69(+3.71%) |
Oct 03, 2011 | 18.88 | 19.37 | 18.55 | 18.56 | 15,770,079 | -0.78(-4.04%) |
Sep 30, 2011 | 19.53 | 19.87 | 19.34 | 19.34 | 10,011,526 | -1.02(-5.02%) |
Sep 29, 2011 | 20.99 | 21.05 | 19.88 | 20.36 | 11,911,018 | -0.15(-0.75%) |
Sep 28, 2011 | 21.68 | 21.69 | 20.41 | 20.51 | 11,018,627 | -0.99(-4.59%) |
Sep 27, 2011 | 21.49 | 22.02 | 21.33 | 21.50 | 13,683,500 | +0.72(+3.44%) |
Sep 26, 2011 | 20.19 | 20.82 | 19.85 | 20.79 | 14,685,161 | +0.41(+2.02%) |
Sep 23, 2011 | 19.89 | 20.47 | 19.84 | 20.37 | 9,750,127 | +0.16(+0.80%) |
Sep 22, 2011 | 20.93 | 21.02 | 19.84 | 20.21 | 28,071,372 | -2.29(-10.18%) |
Sep 21, 2011 | 23.74 | 23.81 | 22.49 | 22.50 | 17,036,228 | -1.50(-6.25%) |
Sep 20, 2011 | 24.36 | 24.65 | 23.93 | 24.00 | 7,530,773 | -0.18(-0.74%) |
Sep 19, 2011 | 24.13 | 24.32 | 23.88 | 24.18 | 7,349,549 | -1.03(-4.07%) |
Sep 16, 2011 | 25.50 | 25.58 | 25.06 | 25.21 | 4,316,057 | -0.19(-0.74%) |
Sep 15, 2011 | 25.27 | 25.49 | 24.96 | 25.40 | 5,558,780 | +0.64(+2.61%) |
Sep 14, 2011 | 24.95 | 25.09 | 24.17 | 24.75 | 7,994,502 | -0.14(-0.56%) |
Sep 13, 2011 | 24.53 | 25.10 | 24.26 | 24.89 | 6,056,813 | +0.26(+1.05%) |
Sep 12, 2011 | 24.18 | 24.65 | 23.94 | 24.63 | 7,258,520 | -0.13(-0.51%) |
Sep 09, 2011 | 24.98 | 25.29 | 24.50 | 24.76 | 7,300,385 | -0.75(-2.92%) |
Sep 08, 2011 | 25.91 | 26.25 | 25.42 | 25.51 | 7,450,161 | -0.71(-2.71%) |
Sep 07, 2011 | 25.71 | 26.26 | 25.62 | 26.22 | 5,185,082 | +1.00(+3.95%) |
Sep 06, 2011 | 24.51 | 25.24 | 24.51 | 25.22 | 7,329,250 | -0.74(-2.84%) |
Sep 02, 2011 | 26.08 | 26.39 | 25.71 | 25.96 | 5,304,509 | -0.54(-2.05%) |
Sep 01, 2011 | 26.83 | 27.03 | 26.47 | 26.50 | 5,139,044 | -0.33(-1.23%) |
Aug 31, 2011 | 27.03 | 27.36 | 26.65 | 26.83 | 7,015,427 | +0.25(+0.92%) |
Aug 30, 2011 | 26.06 | 26.75 | 25.92 | 26.59 | 6,432,677 | +0.04(+0.17%) |
Aug 29, 2011 | 26.17 | 26.60 | 26.07 | 26.54 | 3,810,625 | +0.82(+3.21%) |
Aug 26, 2011 | 24.97 | 25.76 | 24.40 | 25.72 | 5,018,995 | +0.72(+2.90%) |
Aug 25, 2011 | 25.74 | 25.98 | 24.88 | 24.99 | 5,859,588 | -0.57(-2.21%) |
Aug 24, 2011 | 25.29 | 25.83 | 25.08 | 25.56 | 7,802,114 | +0.03(+0.12%) |
Aug 23, 2011 | 24.65 | 25.55 | 24.43 | 25.53 | 7,164,446 | +1.10(+4.49%) |
Aug 22, 2011 | 25.46 | 25.46 | 24.39 | 24.43 | 7,536,996 | -0.13(-0.52%) |
Aug 19, 2011 | 24.72 | 25.64 | 24.52 | 24.56 | 7,725,908 | -0.71(-2.81%) |
Aug 18, 2011 | 25.82 | 25.86 | 25.01 | 25.27 | 7,811,327 | -1.78(-6.58%) |
Aug 17, 2011 | 27.21 | 27.53 | 26.74 | 27.05 | 4,957,171 | +0.37(+1.40%) |
Aug 16, 2011 | 26.40 | 27.19 | 26.26 | 26.68 | 7,571,846 | -0.35(-1.30%) |
Aug 15, 2011 | 26.72 | 27.14 | 26.54 | 27.03 | 5,810,793 | +0.77(+2.92%) |
Aug 12, 2011 | 26.20 | 26.66 | 25.77 | 26.26 | 8,140,107 | +0.64(+2.48%) |
Aug 11, 2011 | 24.56 | 25.92 | 24.33 | 25.63 | 8,470,624 | +1.40(+5.80%) |
Aug 10, 2011 | 25.00 | 25.21 | 24.10 | 24.22 | 18,034,216 | -1.79(-6.89%) |
Aug 09, 2011 | 24.31 | 26.02 | 23.84 | 26.01 | 17,888,606 | +3.22(+14.14%) |
Aug 08, 2011 | 24.31 | 24.82 | 22.77 | 22.79 | 18,430,100 | -2.94(-11.44%) |
Aug 05, 2011 | 27.21 | 27.25 | 24.87 | 25.74 | 17,716,386 | -0.61(-2.33%) |
Aug 04, 2011 | 27.30 | 27.48 | 26.33 | 26.35 | 15,910,609 | -2.84(-9.73%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.58 | 29.19 | 6,671,066 | +0.03(+0.10%) |
Aug 02, 2011 | 29.69 | 30.02 | 29.14 | 29.16 | 8,808,479 | -1.40(-4.60%) |