Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.04 | 30.22 | 29.55 | 29.92 | 3,915,140 | -0.58(-1.90%) |
Oct 28, 2011 | 30.39 | 30.58 | 30.12 | 30.50 | 3,407,420 | +0.01(+0.02%) |
Oct 27, 2011 | 30.08 | 30.71 | 29.77 | 30.49 | 3,801,633 | +1.16(+3.94%) |
Oct 26, 2011 | 29.32 | 29.46 | 28.70 | 29.34 | 2,520,572 | +0.41(+1.42%) |
Oct 25, 2011 | 29.55 | 29.55 | 28.87 | 28.93 | 2,680,407 | -0.71(-2.38%) |
Oct 24, 2011 | 29.34 | 29.70 | 29.03 | 29.63 | 3,641,784 | +0.71(+2.44%) |
Oct 21, 2011 | 28.60 | 29.30 | 28.60 | 28.93 | 3,035,568 | +0.54(+1.92%) |
Oct 20, 2011 | 28.51 | 28.56 | 27.88 | 28.38 | 3,375,777 | -0.03(-0.12%) |
Oct 19, 2011 | 28.36 | 28.68 | 28.26 | 28.41 | 3,871,083 | -0.01(-0.05%) |
Oct 18, 2011 | 28.06 | 28.60 | 27.20 | 28.43 | 5,308,865 | +0.31(+1.10%) |
Oct 17, 2011 | 28.12 | 28.34 | 27.93 | 28.12 | 5,085,959 | -0.28(-0.99%) |
Oct 14, 2011 | 28.16 | 28.44 | 27.94 | 28.40 | 3,432,638 | +0.68(+2.45%) |
Oct 13, 2011 | 27.58 | 27.82 | 27.28 | 27.72 | 2,562,408 | -0.03(-0.12%) |
Oct 12, 2011 | 27.49 | 28.08 | 27.36 | 27.75 | 3,643,233 | +0.50(+1.85%) |
Oct 11, 2011 | 26.90 | 27.31 | 26.75 | 27.25 | 2,790,129 | +0.24(+0.90%) |
Oct 10, 2011 | 26.60 | 27.01 | 26.57 | 27.01 | 1,871,423 | +0.90(+3.45%) |
Oct 07, 2011 | 26.44 | 26.66 | 25.88 | 26.11 | 3,231,781 | -0.17(-0.67%) |
Oct 06, 2011 | 25.94 | 26.30 | 25.37 | 26.28 | 3,749,177 | +0.23(+0.88%) |
Oct 05, 2011 | 25.78 | 26.13 | 25.53 | 26.05 | 3,776,067 | +0.38(+1.49%) |
Oct 04, 2011 | 23.79 | 25.67 | 23.77 | 25.67 | 7,706,550 | +1.49(+6.15%) |
Oct 03, 2011 | 24.84 | 25.04 | 24.15 | 24.18 | 7,493,544 | -0.60(-2.42%) |
Sep 30, 2011 | 24.98 | 25.42 | 24.64 | 24.78 | 4,557,667 | -0.59(-2.33%) |
Sep 29, 2011 | 26.19 | 26.25 | 24.88 | 25.37 | 5,223,995 | -0.36(-1.39%) |
Sep 28, 2011 | 26.34 | 26.37 | 25.70 | 25.73 | 7,068,485 | -0.60(-2.27%) |
Sep 27, 2011 | 26.06 | 26.67 | 26.03 | 26.33 | 4,443,076 | +0.82(+3.22%) |
Sep 26, 2011 | 24.66 | 25.55 | 24.43 | 25.51 | 5,159,177 | +1.05(+4.29%) |
Sep 23, 2011 | 24.11 | 24.62 | 24.01 | 24.46 | 3,829,505 | +0.23(+0.94%) |
Sep 22, 2011 | 24.41 | 24.77 | 23.73 | 24.23 | 7,720,060 | -0.82(-3.28%) |
Sep 21, 2011 | 26.10 | 26.25 | 25.04 | 25.05 | 4,389,261 | -1.12(-4.27%) |
Sep 20, 2011 | 26.01 | 26.77 | 25.91 | 26.17 | 4,268,655 | +0.26(+1.01%) |
Sep 19, 2011 | 26.09 | 26.11 | 25.61 | 25.91 | 5,281,989 | -0.71(-2.66%) |
Sep 16, 2011 | 26.97 | 26.97 | 26.32 | 26.61 | 4,344,629 | +0.03(+0.13%) |
Sep 15, 2011 | 26.80 | 26.96 | 26.36 | 26.58 | 3,591,243 | +0.17(+0.63%) |
Sep 14, 2011 | 26.16 | 26.72 | 25.61 | 26.41 | 3,038,076 | +0.41(+1.57%) |
Sep 13, 2011 | 25.64 | 26.07 | 25.60 | 26.01 | 3,164,466 | +0.49(+1.94%) |
Sep 12, 2011 | 24.93 | 25.55 | 24.81 | 25.51 | 4,308,695 | +0.21(+0.85%) |
Sep 09, 2011 | 25.54 | 25.69 | 25.02 | 25.30 | 3,697,217 | -0.51(-1.99%) |
Sep 08, 2011 | 26.24 | 26.41 | 25.76 | 25.81 | 2,492,243 | -0.65(-2.45%) |
Sep 07, 2011 | 26.01 | 26.48 | 25.97 | 26.46 | 2,134,912 | +0.79(+3.07%) |
Sep 06, 2011 | 25.16 | 25.71 | 24.86 | 25.67 | 3,528,955 | -0.21(-0.80%) |
Sep 02, 2011 | 26.11 | 26.38 | 25.81 | 25.88 | 2,602,677 | -0.80(-3.01%) |
Sep 01, 2011 | 27.06 | 27.28 | 26.55 | 26.68 | 3,014,344 | -0.42(-1.55%) |
Aug 31, 2011 | 27.10 | 27.36 | 26.82 | 27.10 | 3,036,409 | +0.19(+0.72%) |
Aug 30, 2011 | 26.61 | 27.11 | 26.54 | 26.91 | 4,889,101 | +0.17(+0.62%) |
Aug 29, 2011 | 26.45 | 26.74 | 26.34 | 26.74 | 2,696,267 | +0.56(+2.14%) |
Aug 26, 2011 | 25.47 | 26.39 | 25.25 | 26.18 | 3,450,935 | +0.36(+1.40%) |
Aug 25, 2011 | 26.44 | 26.45 | 25.63 | 25.82 | 3,975,540 | -0.53(-2.03%) |
Aug 24, 2011 | 25.55 | 26.50 | 25.51 | 26.35 | 5,240,801 | +0.59(+2.28%) |
Aug 23, 2011 | 24.80 | 25.82 | 24.72 | 25.77 | 4,941,382 | +1.04(+4.19%) |
Aug 22, 2011 | 25.37 | 25.37 | 24.65 | 24.73 | 7,609,641 | -0.03(-0.13%) |
Aug 19, 2011 | 25.16 | 25.80 | 24.75 | 24.76 | 7,749,242 | -0.76(-2.96%) |
Aug 18, 2011 | 26.51 | 26.53 | 25.25 | 25.52 | 5,696,407 | -1.70(-6.26%) |
Aug 17, 2011 | 27.56 | 27.82 | 26.99 | 27.22 | 2,652,658 | -0.25(-0.92%) |
Aug 16, 2011 | 27.21 | 27.92 | 27.16 | 27.48 | 4,579,199 | -0.19(-0.68%) |
Aug 15, 2011 | 27.50 | 27.69 | 27.22 | 27.66 | 3,471,809 | +0.18(+0.66%) |
Aug 12, 2011 | 26.96 | 27.58 | 26.74 | 27.48 | 4,577,560 | +0.78(+2.90%) |
Aug 11, 2011 | 26.41 | 27.05 | 25.57 | 26.71 | 9,629,017 | +0.42(+1.60%) |
Aug 10, 2011 | 27.35 | 27.67 | 26.24 | 26.29 | 10,182,997 | -1.76(-6.27%) |
Aug 09, 2011 | 27.67 | 28.07 | 26.13 | 28.05 | 8,511,807 | +1.52(+5.72%) |
Aug 08, 2011 | 27.67 | 27.78 | 26.49 | 26.53 | 7,889,207 | -1.80(-6.37%) |
Aug 05, 2011 | 29.13 | 29.30 | 27.84 | 28.33 | 9,189,706 | -0.49(-1.72%) |
Aug 04, 2011 | 29.86 | 29.88 | 28.79 | 28.83 | 7,505,457 | -1.46(-4.81%) |
Aug 03, 2011 | 30.19 | 30.34 | 29.58 | 30.28 | 5,049,508 | +0.08(+0.27%) |
Aug 02, 2011 | 30.53 | 30.82 | 30.17 | 30.20 | 5,154,002 | -0.78(-2.50%) |