Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.19 | 25.44 | 24.99 | 25.00 | 8,143,185 | -0.27(-1.08%) |
Sep 29, 2011 | 25.29 | 25.44 | 25.08 | 25.27 | 8,552,839 | +0.18(+0.70%) |
Sep 28, 2011 | 25.61 | 25.75 | 25.08 | 25.10 | 9,111,418 | -0.53(-2.05%) |
Sep 27, 2011 | 25.90 | 25.90 | 25.54 | 25.62 | 11,071,452 | -0.02(-0.08%) |
Sep 26, 2011 | 25.35 | 25.71 | 25.23 | 25.64 | 8,644,462 | +0.40(+1.57%) |
Sep 23, 2011 | 25.30 | 25.46 | 25.04 | 25.25 | 13,859,211 | -0.41(-1.59%) |
Sep 22, 2011 | 24.60 | 25.85 | 24.53 | 25.66 | 30,260,714 | +0.69(+2.76%) |
Sep 21, 2011 | 24.66 | 25.69 | 24.66 | 24.97 | 19,500,892 | +0.62(+2.53%) |
Sep 20, 2011 | 24.64 | 24.70 | 24.21 | 24.35 | 6,797,849 | -0.03(-0.13%) |
Sep 19, 2011 | 24.28 | 24.47 | 24.00 | 24.38 | 6,157,106 | -0.10(-0.42%) |
Sep 16, 2011 | 24.63 | 24.80 | 24.45 | 24.49 | 10,782,964 | -0.07(-0.26%) |
Sep 15, 2011 | 24.22 | 24.62 | 24.22 | 24.55 | 6,502,297 | +0.40(+1.64%) |
Sep 14, 2011 | 24.07 | 24.33 | 23.87 | 24.16 | 9,464,568 | +0.14(+0.60%) |
Sep 13, 2011 | 24.19 | 24.21 | 23.88 | 24.01 | 8,327,685 | -0.15(-0.62%) |
Sep 12, 2011 | 24.20 | 24.35 | 23.78 | 24.16 | 9,049,690 | -0.21(-0.85%) |
Sep 09, 2011 | 24.49 | 24.52 | 24.18 | 24.37 | 9,492,067 | -0.25(-1.00%) |
Sep 08, 2011 | 24.33 | 24.80 | 24.25 | 24.62 | 6,520,723 | +0.22(+0.91%) |
Sep 07, 2011 | 24.24 | 24.43 | 24.10 | 24.40 | 5,823,292 | +0.44(+1.82%) |
Sep 06, 2011 | 23.84 | 24.10 | 23.73 | 23.96 | 7,559,703 | -0.34(-1.39%) |
Sep 02, 2011 | 24.23 | 24.51 | 24.22 | 24.30 | 4,609,498 | -0.19(-0.80%) |
Sep 01, 2011 | 24.64 | 24.79 | 24.47 | 24.49 | 5,362,621 | -0.13(-0.53%) |
Aug 31, 2011 | 24.51 | 24.74 | 24.43 | 24.62 | 6,203,574 | +0.16(+0.66%) |
Aug 30, 2011 | 24.30 | 24.62 | 24.14 | 24.46 | 5,602,348 | +0.07(+0.29%) |
Aug 29, 2011 | 24.00 | 24.39 | 23.93 | 24.39 | 4,627,155 | +0.57(+2.37%) |
Aug 26, 2011 | 23.72 | 23.91 | 23.28 | 23.82 | 5,455,470 | +0.06(+0.25%) |
Aug 25, 2011 | 24.04 | 24.12 | 23.62 | 23.77 | 6,256,102 | -0.26(-1.08%) |
Aug 24, 2011 | 23.84 | 24.08 | 23.66 | 24.03 | 6,032,552 | +0.16(+0.65%) |
Aug 23, 2011 | 23.54 | 23.87 | 23.41 | 23.87 | 6,300,758 | +0.35(+1.49%) |
Aug 22, 2011 | 23.49 | 23.62 | 23.36 | 23.52 | 6,419,271 | +0.26(+1.12%) |
Aug 19, 2011 | 23.45 | 23.77 | 23.26 | 23.26 | 9,367,337 | -0.32(-1.35%) |
Aug 18, 2011 | 23.54 | 23.86 | 23.34 | 23.58 | 10,103,140 | -0.28(-1.17%) |
Aug 17, 2011 | 23.91 | 24.08 | 23.76 | 23.86 | 5,227,345 | +0.04(+0.16%) |
Aug 16, 2011 | 23.64 | 23.92 | 23.54 | 23.82 | 8,177,399 | +0.04(+0.16%) |
Aug 15, 2011 | 23.65 | 23.78 | 23.40 | 23.78 | 4,850,433 | +0.29(+1.22%) |
Aug 12, 2011 | 23.30 | 23.54 | 23.12 | 23.49 | 8,604,956 | +0.25(+1.09%) |
Aug 11, 2011 | 22.77 | 23.48 | 22.62 | 23.24 | 12,164,614 | +0.54(+2.37%) |
Aug 10, 2011 | 23.12 | 23.31 | 22.61 | 22.70 | 14,297,129 | -0.69(-2.94%) |
Aug 09, 2011 | 23.16 | 23.43 | 22.50 | 23.39 | 15,337,073 | +0.26(+1.12%) |
Aug 08, 2011 | 23.16 | 23.75 | 23.12 | 23.13 | 18,278,118 | -0.57(-2.38%) |
Aug 05, 2011 | 23.45 | 23.89 | 23.12 | 23.69 | 12,993,946 | +0.44(+1.90%) |
Aug 04, 2011 | 23.68 | 24.11 | 23.23 | 23.25 | 11,567,537 | -0.59(-2.48%) |
Aug 03, 2011 | 23.74 | 23.84 | 23.53 | 23.84 | 6,706,530 | +0.14(+0.58%) |
Aug 02, 2011 | 23.99 | 24.04 | 23.71 | 23.71 | 6,391,372 | -0.40(-1.64%) |
Aug 01, 2011 | 24.62 | 24.62 | 23.91 | 24.10 | 5,739,074 | -0.16(-0.64%) |
Jul 29, 2011 | 24.10 | 24.45 | 24.02 | 24.26 | 6,807,718 | +0.04(+0.16%) |
Jul 28, 2011 | 24.36 | 24.55 | 24.20 | 24.22 | 4,544,804 | -0.15(-0.61%) |
Jul 27, 2011 | 24.56 | 24.66 | 24.31 | 24.37 | 8,839,055 | -0.18(-0.74%) |
Jul 26, 2011 | 24.54 | 24.61 | 24.38 | 24.55 | 4,984,427 | +0.06(+0.24%) |
Jul 25, 2011 | 24.31 | 24.63 | 24.31 | 24.49 | 4,928,647 | -0.07(-0.29%) |
Jul 22, 2011 | 24.64 | 24.67 | 24.53 | 24.56 | 3,829,231 | -0.02(-0.08%) |
Jul 21, 2011 | 24.61 | 24.68 | 24.50 | 24.58 | 6,576,777 | +0.08(+0.32%) |
Jul 20, 2011 | 24.62 | 24.67 | 24.38 | 24.51 | 5,091,734 | -0.05(-0.21%) |
Jul 19, 2011 | 24.41 | 24.63 | 24.32 | 24.56 | 9,907,076 | +0.27(+1.10%) |
Jul 18, 2011 | 24.43 | 24.45 | 24.08 | 24.29 | 6,952,061 | -0.23(-0.93%) |
Jul 15, 2011 | 24.21 | 24.53 | 24.16 | 24.52 | 13,288,716 | +0.25(+1.04%) |
Jul 14, 2011 | 23.91 | 24.47 | 23.84 | 24.27 | 12,885,162 | +0.31(+1.30%) |
Jul 13, 2011 | 24.17 | 24.21 | 23.87 | 23.95 | 6,995,502 | -0.11(-0.46%) |
Jul 12, 2011 | 23.91 | 24.17 | 23.86 | 24.06 | 6,628,910 | +0.12(+0.52%) |
Jul 11, 2011 | 23.77 | 23.99 | 23.77 | 23.94 | 6,672,809 | +0.03(+0.14%) |
Jul 08, 2011 | 23.97 | 24.03 | 23.84 | 23.91 | 7,341,442 | -0.13(-0.54%) |
Jul 07, 2011 | 24.16 | 24.19 | 23.89 | 24.04 | 9,076,135 | +0.01(+0.04%) |
Jul 06, 2011 | 23.89 | 24.05 | 23.85 | 24.03 | 5,136,901 | +0.09(+0.38%) |
Jul 05, 2011 | 23.81 | 23.99 | 23.72 | 23.94 | 6,190,631 | -0.12(-0.51%) |