Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.41 | 19.62 | 18.03 | 18.07 | 34,875,848 | -2.57(-12.45%) |
Sep 29, 2011 | 21.72 | 22.04 | 20.36 | 20.64 | 21,770,668 | -0.59(-2.79%) |
Sep 28, 2011 | 22.22 | 22.46 | 21.16 | 21.23 | 16,801,898 | -1.46(-6.43%) |
Sep 27, 2011 | 22.62 | 23.37 | 22.33 | 22.69 | 21,787,112 | +0.42(+1.88%) |
Sep 26, 2011 | 21.58 | 22.34 | 20.22 | 22.27 | 23,990,818 | +0.94(+4.39%) |
Sep 23, 2011 | 21.15 | 21.81 | 20.77 | 21.34 | 19,666,366 | -0.18(-0.82%) |
Sep 22, 2011 | 21.50 | 22.01 | 20.29 | 21.51 | 30,649,422 | -0.89(-3.96%) |
Sep 21, 2011 | 23.96 | 24.46 | 22.39 | 22.40 | 23,683,414 | -1.57(-6.56%) |
Sep 20, 2011 | 25.77 | 25.77 | 23.83 | 23.97 | 26,652,654 | -1.67(-6.52%) |
Sep 19, 2011 | 25.34 | 25.84 | 25.08 | 25.64 | 11,497,119 | -0.01(-0.04%) |
Sep 16, 2011 | 25.75 | 25.90 | 25.27 | 25.65 | 13,004,485 | -0.03(-0.13%) |
Sep 15, 2011 | 26.39 | 26.50 | 25.43 | 25.68 | 14,734,307 | -0.64(-2.42%) |
Sep 14, 2011 | 26.24 | 26.66 | 25.46 | 26.32 | 14,089,775 | +0.37(+1.42%) |
Sep 13, 2011 | 26.11 | 26.39 | 25.63 | 25.95 | 12,597,132 | +0.02(+0.09%) |
Sep 12, 2011 | 26.17 | 26.69 | 25.39 | 25.93 | 15,613,592 | -0.45(-1.69%) |
Sep 09, 2011 | 26.80 | 27.29 | 26.13 | 26.37 | 11,396,759 | -0.73(-2.71%) |
Sep 08, 2011 | 26.53 | 27.38 | 26.50 | 27.11 | 14,217,470 | +0.27(+1.02%) |
Sep 07, 2011 | 27.62 | 27.62 | 26.58 | 26.83 | 13,632,669 | -0.36(-1.32%) |
Sep 06, 2011 | 26.14 | 27.24 | 26.05 | 27.19 | 16,453,571 | +0.56(+2.09%) |
Sep 02, 2011 | 26.08 | 26.80 | 25.75 | 26.64 | 10,746,642 | -0.09(-0.33%) |
Sep 01, 2011 | 26.88 | 27.27 | 26.50 | 26.73 | 13,467,785 | -0.04(-0.14%) |
Aug 31, 2011 | 28.09 | 28.20 | 26.30 | 26.76 | 20,262,668 | -1.03(-3.70%) |
Aug 30, 2011 | 27.35 | 28.22 | 27.35 | 27.79 | 17,486,766 | +0.17(+0.63%) |
Aug 29, 2011 | 26.71 | 27.63 | 26.66 | 27.62 | 19,575,998 | +1.21(+4.57%) |
Aug 26, 2011 | 25.41 | 26.45 | 25.23 | 26.41 | 15,829,840 | +0.76(+2.96%) |
Aug 25, 2011 | 25.72 | 26.08 | 25.20 | 25.65 | 16,439,408 | -0.03(-0.13%) |
Aug 24, 2011 | 26.12 | 26.42 | 25.15 | 25.69 | 20,709,278 | -0.52(-1.98%) |
Aug 23, 2011 | 25.15 | 26.21 | 25.04 | 26.21 | 22,774,160 | +1.23(+4.91%) |
Aug 22, 2011 | 24.93 | 25.55 | 24.67 | 24.98 | 21,406,110 | +0.84(+3.50%) |
Aug 19, 2011 | 23.73 | 24.96 | 23.60 | 24.14 | 23,407,436 | +0.09(+0.37%) |
Aug 18, 2011 | 24.43 | 24.60 | 23.82 | 24.05 | 20,742,930 | -1.13(-4.49%) |
Aug 17, 2011 | 24.68 | 25.32 | 24.59 | 25.18 | 17,810,072 | +0.60(+2.44%) |
Aug 16, 2011 | 24.44 | 24.89 | 24.18 | 24.57 | 16,121,776 | -0.27(-1.08%) |
Aug 15, 2011 | 24.80 | 24.89 | 24.18 | 24.84 | 18,145,664 | +0.21(+0.86%) |
Aug 12, 2011 | 23.92 | 24.73 | 23.77 | 24.63 | 21,424,902 | +0.59(+2.44%) |
Aug 11, 2011 | 22.80 | 24.36 | 22.56 | 24.04 | 33,254,144 | +2.20(+10.05%) |
Aug 10, 2011 | 21.67 | 23.16 | 21.32 | 21.85 | 29,607,370 | -0.06(-0.29%) |
Aug 09, 2011 | 20.37 | 21.95 | 20.56 | 21.91 | 35,181,412 | +1.72(+8.52%) |
Aug 08, 2011 | 20.37 | 21.40 | 19.63 | 20.19 | 37,078,460 | -1.23(-5.73%) |
Aug 05, 2011 | 21.89 | 22.03 | 20.20 | 21.42 | 31,488,326 | +0.74(+3.58%) |
Aug 04, 2011 | 22.37 | 22.43 | 20.63 | 20.68 | 23,310,998 | -1.96(-8.66%) |
Aug 03, 2011 | 22.57 | 22.87 | 21.60 | 22.64 | 18,856,802 | +0.31(+1.38%) |
Aug 02, 2011 | 22.77 | 23.31 | 22.33 | 22.33 | 15,641,528 | -0.63(-2.76%) |
Aug 01, 2011 | 23.10 | 23.32 | 22.73 | 22.97 | 10,313,830 | +0.28(+1.24%) |
Jul 29, 2011 | 22.49 | 23.06 | 22.24 | 22.68 | 13,012,430 | -0.51(-2.21%) |
Jul 28, 2011 | 22.95 | 23.65 | 22.86 | 23.20 | 9,518,465 | +0.43(+1.90%) |
Jul 27, 2011 | 23.08 | 23.30 | 22.64 | 22.77 | 9,992,053 | -0.53(-2.27%) |
Jul 26, 2011 | 23.42 | 23.56 | 22.96 | 23.29 | 7,440,120 | -0.12(-0.50%) |
Jul 25, 2011 | 23.27 | 23.84 | 23.23 | 23.41 | 9,785,995 | +0.01(+0.03%) |
Jul 22, 2011 | 23.50 | 23.67 | 23.25 | 23.40 | 8,875,013 | -0.14(-0.58%) |
Jul 21, 2011 | 23.20 | 23.61 | 23.08 | 23.54 | 11,951,727 | +0.55(+2.41%) |
Jul 20, 2011 | 23.14 | 23.22 | 22.85 | 22.99 | 11,082,902 | +0.11(+0.48%) |
Jul 19, 2011 | 22.47 | 22.98 | 22.47 | 22.88 | 16,926,268 | +0.74(+3.36%) |
Jul 18, 2011 | 22.58 | 22.62 | 21.94 | 22.14 | 11,958,807 | -0.39(-1.72%) |
Jul 15, 2011 | 21.96 | 22.53 | 21.84 | 22.52 | 13,150,875 | +0.65(+2.96%) |
Jul 14, 2011 | 22.07 | 22.47 | 21.63 | 21.88 | 13,045,069 | -0.05(-0.21%) |
Jul 13, 2011 | 21.77 | 22.28 | 21.77 | 21.92 | 14,534,923 | +0.38(+1.77%) |
Jul 12, 2011 | 21.30 | 22.23 | 21.30 | 21.54 | 26,039,856 | +0.39(+1.82%) |
Jul 11, 2011 | 21.52 | 21.57 | 20.81 | 21.16 | 14,859,542 | -0.61(-2.78%) |
Jul 08, 2011 | 20.68 | 21.80 | 20.67 | 21.76 | 17,093,758 | +0.48(+2.28%) |
Jul 07, 2011 | 21.18 | 21.39 | 21.01 | 21.28 | 13,970,354 | +0.40(+1.92%) |
Jul 06, 2011 | 20.89 | 21.15 | 20.64 | 20.88 | 11,254,465 | -0.03(-0.13%) |
Jul 05, 2011 | 20.61 | 21.01 | 20.19 | 20.90 | 23,937,066 | +0.53(+2.59%) |