Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.42 | 24.66 | 24.40 | 24.42 | 7,148,983 | -0.09(-0.36%) |
Oct 28, 2011 | 24.69 | 24.71 | 24.40 | 24.51 | 6,076,387 | -0.19(-0.76%) |
Oct 27, 2011 | 24.76 | 24.87 | 24.51 | 24.69 | 6,582,195 | +0.57(+2.37%) |
Oct 26, 2011 | 24.54 | 24.87 | 24.00 | 24.12 | 6,045,586 | +0.09(+0.39%) |
Oct 25, 2011 | 24.15 | 24.32 | 23.99 | 24.03 | 6,843,630 | -0.25(-1.02%) |
Oct 24, 2011 | 24.39 | 24.40 | 24.20 | 24.28 | 5,243,176 | -0.05(-0.20%) |
Oct 21, 2011 | 24.44 | 24.47 | 24.22 | 24.33 | 5,927,038 | +0.11(+0.44%) |
Oct 20, 2011 | 24.03 | 24.28 | 23.99 | 24.22 | 4,349,822 | +0.30(+1.27%) |
Oct 19, 2011 | 24.03 | 24.39 | 23.90 | 23.92 | 5,731,386 | -0.06(-0.23%) |
Oct 18, 2011 | 23.81 | 24.15 | 23.65 | 23.97 | 6,056,386 | +0.16(+0.65%) |
Oct 17, 2011 | 23.85 | 24.06 | 23.80 | 23.82 | 3,106,579 | -0.22(-0.91%) |
Oct 14, 2011 | 23.87 | 24.11 | 23.83 | 24.03 | 3,629,874 | +0.22(+0.91%) |
Oct 13, 2011 | 23.72 | 23.85 | 23.53 | 23.82 | 3,094,096 | +0.06(+0.26%) |
Oct 12, 2011 | 23.99 | 23.99 | 23.74 | 23.75 | 4,447,993 | -0.06(-0.23%) |
Oct 11, 2011 | 23.92 | 23.95 | 23.64 | 23.81 | 3,378,919 | -0.17(-0.73%) |
Oct 10, 2011 | 23.74 | 23.98 | 23.68 | 23.98 | 3,734,302 | +0.52(+2.23%) |
Oct 07, 2011 | 23.49 | 23.68 | 23.31 | 23.46 | 5,661,984 | +0.07(+0.32%) |
Oct 06, 2011 | 23.36 | 23.43 | 23.26 | 23.39 | 5,097,645 | +0.36(+1.57%) |
Oct 05, 2011 | 22.86 | 23.08 | 22.61 | 23.03 | 7,142,663 | +0.24(+1.04%) |
Oct 04, 2011 | 22.92 | 22.97 | 22.29 | 22.79 | 11,752,067 | -0.30(-1.32%) |
Oct 03, 2011 | 23.66 | 23.79 | 23.09 | 23.10 | 7,118,907 | -0.54(-2.29%) |
Sep 30, 2011 | 23.82 | 23.97 | 23.63 | 23.64 | 5,448,165 | -0.28(-1.17%) |
Sep 29, 2011 | 23.65 | 23.92 | 23.61 | 23.92 | 13,292,884 | +0.48(+2.04%) |
Sep 28, 2011 | 23.64 | 23.89 | 23.41 | 23.44 | 5,292,344 | -0.12(-0.53%) |
Sep 27, 2011 | 23.80 | 23.93 | 23.49 | 23.56 | 5,669,210 | +0.08(+0.34%) |
Sep 26, 2011 | 23.50 | 23.52 | 23.26 | 23.48 | 5,519,024 | +0.20(+0.85%) |
Sep 23, 2011 | 23.08 | 23.46 | 23.00 | 23.28 | 7,432,894 | +0.23(+1.00%) |
Sep 22, 2011 | 22.96 | 23.12 | 22.78 | 23.05 | 9,181,560 | -0.23(-0.99%) |
Sep 21, 2011 | 23.90 | 23.90 | 23.26 | 23.28 | 6,753,997 | -0.53(-2.24%) |
Sep 20, 2011 | 23.41 | 24.06 | 23.36 | 23.82 | 5,891,735 | +0.48(+2.08%) |
Sep 19, 2011 | 23.11 | 23.41 | 23.02 | 23.33 | 5,749,550 | +0.01(+0.03%) |
Sep 16, 2011 | 23.18 | 23.53 | 23.09 | 23.33 | 10,585,196 | -0.07(-0.32%) |
Sep 15, 2011 | 23.46 | 23.52 | 23.29 | 23.40 | 5,404,176 | +0.11(+0.48%) |
Sep 14, 2011 | 23.14 | 23.49 | 23.03 | 23.29 | 6,692,719 | +0.21(+0.89%) |
Sep 13, 2011 | 23.42 | 23.42 | 22.90 | 23.08 | 7,172,501 | +0.01(+0.03%) |
Sep 12, 2011 | 22.83 | 23.09 | 22.72 | 23.08 | 7,192,102 | +0.20(+0.87%) |
Sep 09, 2011 | 23.34 | 23.34 | 22.72 | 22.88 | 12,269,010 | -0.55(-2.36%) |
Sep 08, 2011 | 23.37 | 23.77 | 23.31 | 23.43 | 9,424,996 | -0.34(-1.44%) |
Sep 07, 2011 | 23.97 | 24.09 | 23.67 | 23.77 | 8,234,449 | +0.07(+0.29%) |
Sep 06, 2011 | 23.15 | 23.73 | 22.80 | 23.70 | 8,821,675 | +0.09(+0.39%) |
Sep 02, 2011 | 23.61 | 23.73 | 23.50 | 23.61 | 3,790,785 | -0.24(-1.02%) |
Sep 01, 2011 | 24.00 | 24.18 | 23.80 | 23.85 | 5,651,968 | -0.16(-0.67%) |
Aug 31, 2011 | 23.98 | 24.13 | 23.88 | 24.02 | 5,874,630 | +0.11(+0.47%) |
Aug 30, 2011 | 23.75 | 24.02 | 23.65 | 23.90 | 5,059,403 | +0.12(+0.52%) |
Aug 29, 2011 | 23.64 | 23.80 | 23.56 | 23.78 | 4,273,459 | +0.43(+1.84%) |
Aug 26, 2011 | 23.31 | 23.51 | 22.85 | 23.35 | 5,038,976 | -0.02(-0.08%) |
Aug 25, 2011 | 23.78 | 23.79 | 23.28 | 23.37 | 7,108,048 | -0.39(-1.62%) |
Aug 24, 2011 | 23.36 | 23.79 | 23.33 | 23.75 | 6,379,102 | +0.42(+1.79%) |
Aug 23, 2011 | 23.21 | 23.34 | 22.86 | 23.34 | 5,867,563 | +0.31(+1.35%) |
Aug 22, 2011 | 23.44 | 23.44 | 22.85 | 23.03 | 5,786,796 | -0.01(-0.05%) |
Aug 19, 2011 | 23.00 | 23.33 | 22.86 | 23.04 | 8,251,355 | -0.12(-0.54%) |
Aug 18, 2011 | 23.07 | 23.26 | 22.84 | 23.16 | 8,499,913 | -0.35(-1.51%) |
Aug 17, 2011 | 23.22 | 23.57 | 23.21 | 23.52 | 8,397,942 | +0.40(+1.72%) |
Aug 16, 2011 | 23.08 | 23.23 | 22.88 | 23.12 | 7,963,027 | -0.19(-0.80%) |
Aug 15, 2011 | 22.39 | 23.35 | 22.39 | 23.31 | 10,837,944 | +1.08(+4.84%) |
Aug 12, 2011 | 22.41 | 22.53 | 22.16 | 22.23 | 7,839,876 | -0.01(-0.03%) |
Aug 11, 2011 | 21.44 | 22.46 | 21.35 | 22.24 | 9,415,044 | +0.93(+4.38%) |
Aug 10, 2011 | 21.56 | 21.88 | 21.24 | 21.30 | 9,574,523 | -0.49(-2.25%) |
Aug 09, 2011 | 21.91 | 21.83 | 20.57 | 21.80 | 13,358,871 | +0.71(+3.39%) |
Aug 08, 2011 | 21.91 | 22.13 | 20.93 | 21.08 | 12,318,780 | -1.16(-5.23%) |
Aug 05, 2011 | 22.36 | 22.47 | 21.59 | 22.24 | 13,945,765 | +0.13(+0.58%) |
Aug 04, 2011 | 22.62 | 22.73 | 22.11 | 22.11 | 8,447,402 | -0.67(-2.94%) |
Aug 03, 2011 | 22.78 | 22.84 | 22.46 | 22.78 | 9,411,216 | +0.00(+0.00%) |
Aug 02, 2011 | 23.05 | 23.13 | 22.78 | 22.78 | 11,517,597 | -0.45(-1.93%) |