Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.51 | 22.89 | 21.95 | 21.98 | 3,964,333 | -1.03(-4.49%) |
Sep 29, 2011 | 23.56 | 23.70 | 22.39 | 23.01 | 3,778,589 | +0.04(+0.17%) |
Sep 28, 2011 | 24.00 | 24.00 | 22.89 | 22.97 | 3,920,998 | -0.86(-3.59%) |
Sep 27, 2011 | 24.32 | 24.58 | 23.70 | 23.83 | 7,213,031 | +0.23(+0.98%) |
Sep 26, 2011 | 23.50 | 23.70 | 22.59 | 23.60 | 5,309,753 | +0.42(+1.83%) |
Sep 23, 2011 | 22.86 | 23.52 | 22.76 | 23.17 | 3,397,598 | +0.23(+1.01%) |
Sep 22, 2011 | 22.89 | 23.49 | 22.38 | 22.94 | 5,345,343 | -0.88(-3.69%) |
Sep 21, 2011 | 24.85 | 25.05 | 23.82 | 23.82 | 3,810,374 | -0.84(-3.41%) |
Sep 20, 2011 | 25.03 | 25.44 | 24.64 | 24.66 | 3,144,321 | -0.16(-0.65%) |
Sep 19, 2011 | 24.16 | 25.02 | 24.02 | 24.82 | 2,606,714 | +0.04(+0.16%) |
Sep 16, 2011 | 24.43 | 24.85 | 24.14 | 24.78 | 3,498,010 | +0.41(+1.68%) |
Sep 15, 2011 | 24.31 | 24.60 | 23.92 | 24.37 | 3,679,278 | +0.42(+1.74%) |
Sep 14, 2011 | 23.70 | 24.43 | 23.26 | 23.96 | 4,812,137 | +0.41(+1.73%) |
Sep 13, 2011 | 23.00 | 23.66 | 22.73 | 23.55 | 3,230,246 | +0.59(+2.55%) |
Sep 12, 2011 | 22.12 | 23.01 | 22.12 | 22.96 | 4,911,833 | +0.45(+1.99%) |
Sep 09, 2011 | 23.11 | 23.27 | 22.32 | 22.52 | 4,883,776 | -0.95(-4.04%) |
Sep 08, 2011 | 23.77 | 24.07 | 23.32 | 23.47 | 3,201,080 | -0.50(-2.09%) |
Sep 07, 2011 | 23.55 | 23.99 | 23.12 | 23.97 | 3,042,059 | +0.93(+4.01%) |
Sep 06, 2011 | 22.58 | 23.10 | 22.47 | 23.04 | 4,901,759 | -0.59(-2.51%) |
Sep 02, 2011 | 23.86 | 24.08 | 23.50 | 23.63 | 3,367,364 | -0.95(-3.86%) |
Sep 01, 2011 | 24.97 | 25.36 | 24.44 | 24.58 | 3,161,784 | -0.45(-1.82%) |
Aug 31, 2011 | 24.76 | 25.26 | 24.64 | 25.04 | 4,053,985 | +0.50(+2.04%) |
Aug 30, 2011 | 24.15 | 24.72 | 23.77 | 24.54 | 3,298,553 | +0.28(+1.14%) |
Aug 29, 2011 | 23.36 | 24.26 | 23.36 | 24.26 | 2,880,548 | +1.30(+5.68%) |
Aug 26, 2011 | 21.96 | 23.22 | 21.58 | 22.96 | 2,946,413 | +0.76(+3.44%) |
Aug 25, 2011 | 23.41 | 23.53 | 22.13 | 22.19 | 4,129,634 | -1.04(-4.48%) |
Aug 24, 2011 | 22.16 | 23.27 | 22.09 | 23.23 | 4,173,529 | +0.93(+4.15%) |
Aug 23, 2011 | 21.28 | 22.31 | 21.07 | 22.31 | 3,285,524 | +1.22(+5.77%) |
Aug 22, 2011 | 21.80 | 21.93 | 21.01 | 21.09 | 3,576,165 | -0.05(-0.22%) |
Aug 19, 2011 | 21.09 | 21.90 | 21.04 | 21.14 | 4,790,903 | -0.32(-1.50%) |
Aug 18, 2011 | 22.04 | 22.19 | 21.17 | 21.46 | 6,001,615 | -1.65(-7.13%) |
Aug 17, 2011 | 23.40 | 23.57 | 22.72 | 23.11 | 3,237,553 | -0.04(-0.17%) |
Aug 16, 2011 | 23.38 | 23.61 | 22.87 | 23.15 | 3,410,163 | -0.56(-2.36%) |
Aug 15, 2011 | 23.39 | 23.73 | 23.11 | 23.71 | 3,275,404 | +0.54(+2.32%) |
Aug 12, 2011 | 22.81 | 23.56 | 22.62 | 23.17 | 6,628,698 | +0.73(+3.25%) |
Aug 11, 2011 | 20.80 | 22.86 | 20.75 | 22.44 | 7,439,079 | +1.76(+8.53%) |
Aug 10, 2011 | 20.28 | 21.62 | 20.16 | 20.68 | 7,291,113 | -0.37(-1.75%) |
Aug 09, 2011 | 21.25 | 21.11 | 19.31 | 21.05 | 10,228,352 | +1.59(+8.16%) |
Aug 08, 2011 | 21.25 | 21.34 | 18.98 | 19.46 | 11,092,842 | -2.67(-12.06%) |
Aug 05, 2011 | 23.30 | 23.64 | 21.60 | 22.13 | 10,440,026 | -0.73(-3.19%) |
Aug 04, 2011 | 24.94 | 24.98 | 22.83 | 22.85 | 9,460,900 | -2.54(-9.99%) |
Aug 03, 2011 | 24.84 | 25.49 | 24.19 | 25.39 | 4,581,792 | +0.60(+2.41%) |
Aug 02, 2011 | 26.37 | 26.59 | 24.76 | 24.79 | 5,076,996 | -1.91(-7.15%) |
Aug 01, 2011 | 26.79 | 26.91 | 26.20 | 26.70 | 3,192,243 | +0.18(+0.69%) |
Jul 29, 2011 | 26.36 | 26.87 | 25.76 | 26.52 | 2,833,350 | -0.23(-0.86%) |
Jul 28, 2011 | 26.88 | 27.47 | 26.68 | 26.75 | 3,053,199 | +0.12(+0.46%) |
Jul 27, 2011 | 27.42 | 27.60 | 26.46 | 26.63 | 5,626,729 | +0.43(+1.64%) |
Jul 26, 2011 | 26.19 | 26.35 | 25.96 | 26.20 | 1,921,899 | -0.02(-0.06%) |
Jul 25, 2011 | 25.97 | 26.33 | 25.80 | 26.21 | 2,806,401 | -0.06(-0.23%) |
Jul 22, 2011 | 26.24 | 26.53 | 26.17 | 26.27 | 1,877,830 | +0.05(+0.18%) |
Jul 21, 2011 | 25.92 | 26.41 | 25.86 | 26.23 | 1,858,915 | +0.47(+1.82%) |
Jul 20, 2011 | 25.82 | 25.87 | 25.55 | 25.76 | 1,206,846 | +0.02(+0.06%) |
Jul 19, 2011 | 25.57 | 25.86 | 25.48 | 25.74 | 1,939,702 | +0.41(+1.60%) |
Jul 18, 2011 | 25.39 | 25.51 | 25.00 | 25.34 | 2,007,484 | -0.19(-0.75%) |
Jul 15, 2011 | 25.63 | 25.63 | 25.21 | 25.53 | 1,859,584 | +0.05(+0.21%) |
Jul 14, 2011 | 25.88 | 25.92 | 25.03 | 25.48 | 3,865,212 | -0.61(-2.32%) |
Jul 13, 2011 | 26.03 | 26.46 | 26.03 | 26.08 | 2,357,943 | +0.27(+1.04%) |
Jul 12, 2011 | 26.04 | 26.22 | 25.78 | 25.81 | 2,902,685 | -0.36(-1.38%) |
Jul 11, 2011 | 26.23 | 26.49 | 25.94 | 26.17 | 1,798,390 | -0.48(-1.78%) |
Jul 08, 2011 | 26.70 | 26.83 | 26.44 | 26.65 | 2,841,913 | -0.49(-1.81%) |
Jul 07, 2011 | 27.09 | 27.38 | 27.03 | 27.14 | 2,201,532 | +0.35(+1.32%) |
Jul 06, 2011 | 26.74 | 26.84 | 26.56 | 26.79 | 2,515,510 | +0.02(+0.09%) |
Jul 05, 2011 | 26.92 | 26.96 | 26.56 | 26.76 | 2,445,872 | -0.22(-0.82%) |