Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.02 | 24.35 | 23.88 | 23.88 | 6,390,793 | -0.07(-0.31%) |
Oct 28, 2011 | 23.90 | 24.00 | 23.76 | 23.95 | 4,447,465 | +0.10(+0.40%) |
Oct 27, 2011 | 23.93 | 23.97 | 23.50 | 23.86 | 7,246,222 | -0.04(-0.18%) |
Oct 26, 2011 | 23.95 | 24.00 | 23.56 | 23.90 | 6,602,943 | +0.44(+1.86%) |
Oct 25, 2011 | 23.56 | 23.70 | 23.40 | 23.46 | 5,747,455 | -0.38(-1.59%) |
Oct 24, 2011 | 23.57 | 23.87 | 23.56 | 23.84 | 5,726,955 | -0.15(-0.62%) |
Oct 21, 2011 | 23.84 | 23.99 | 23.75 | 23.99 | 6,627,821 | +0.55(+2.34%) |
Oct 20, 2011 | 23.48 | 23.53 | 23.24 | 23.44 | 4,836,836 | +0.34(+1.48%) |
Oct 19, 2011 | 23.28 | 23.34 | 23.02 | 23.10 | 3,984,613 | -0.04(-0.16%) |
Oct 18, 2011 | 22.98 | 23.32 | 22.76 | 23.14 | 4,634,531 | +0.09(+0.39%) |
Oct 17, 2011 | 23.21 | 23.23 | 23.03 | 23.04 | 3,825,521 | -0.22(-0.94%) |
Oct 14, 2011 | 23.18 | 23.35 | 23.18 | 23.26 | 4,685,920 | -0.09(-0.39%) |
Oct 13, 2011 | 22.86 | 23.35 | 22.78 | 23.35 | 7,338,476 | +0.22(+0.94%) |
Oct 12, 2011 | 23.18 | 23.35 | 23.09 | 23.14 | 11,791,117 | +0.03(+0.14%) |
Oct 11, 2011 | 23.07 | 23.18 | 22.99 | 23.10 | 4,773,917 | -0.22(-0.94%) |
Oct 10, 2011 | 23.16 | 23.34 | 23.16 | 23.32 | 5,079,819 | +0.46(+2.03%) |
Oct 07, 2011 | 22.87 | 23.03 | 22.71 | 22.86 | 7,345,193 | +0.27(+1.20%) |
Oct 06, 2011 | 22.47 | 22.59 | 22.36 | 22.59 | 8,116,554 | +0.29(+1.29%) |
Oct 05, 2011 | 21.95 | 22.31 | 21.88 | 22.30 | 6,074,299 | +0.40(+1.83%) |
Oct 04, 2011 | 21.61 | 21.91 | 21.37 | 21.90 | 8,056,919 | +0.29(+1.36%) |
Oct 03, 2011 | 21.77 | 21.97 | 21.60 | 21.61 | 6,134,695 | -0.41(-1.84%) |
Sep 30, 2011 | 22.00 | 22.33 | 21.88 | 22.01 | 4,828,701 | -0.24(-1.08%) |
Sep 29, 2011 | 22.63 | 22.72 | 21.99 | 22.25 | 7,140,821 | -0.03(-0.14%) |
Sep 28, 2011 | 22.60 | 22.68 | 22.23 | 22.28 | 4,437,686 | -0.21(-0.92%) |
Sep 27, 2011 | 22.43 | 22.73 | 22.39 | 22.49 | 4,409,698 | +0.36(+1.61%) |
Sep 26, 2011 | 21.96 | 22.14 | 21.72 | 22.13 | 6,285,986 | +0.45(+2.09%) |
Sep 23, 2011 | 21.43 | 21.68 | 21.39 | 21.68 | 5,043,380 | +0.19(+0.89%) |
Sep 22, 2011 | 21.38 | 21.55 | 21.28 | 21.49 | 5,725,837 | -0.33(-1.52%) |
Sep 21, 2011 | 22.15 | 22.31 | 21.81 | 21.82 | 6,215,731 | -0.59(-2.62%) |
Sep 20, 2011 | 22.25 | 22.55 | 22.13 | 22.41 | 6,614,266 | +0.28(+1.25%) |
Sep 19, 2011 | 21.61 | 22.22 | 21.53 | 22.13 | 9,174,886 | +0.03(+0.12%) |
Sep 16, 2011 | 21.99 | 22.15 | 21.89 | 22.10 | 7,942,241 | +0.15(+0.68%) |
Sep 15, 2011 | 21.92 | 22.07 | 21.80 | 21.95 | 4,597,078 | +0.10(+0.44%) |
Sep 14, 2011 | 21.71 | 21.91 | 21.47 | 21.86 | 6,979,592 | +0.15(+0.69%) |
Sep 13, 2011 | 21.73 | 21.87 | 21.56 | 21.71 | 4,566,593 | -0.09(-0.42%) |
Sep 12, 2011 | 21.44 | 21.81 | 21.43 | 21.80 | 5,474,443 | -0.10(-0.44%) |
Sep 09, 2011 | 22.27 | 22.28 | 21.79 | 21.89 | 8,807,260 | -0.39(-1.77%) |
Sep 08, 2011 | 22.29 | 22.58 | 22.22 | 22.29 | 3,805,341 | -0.22(-0.99%) |
Sep 07, 2011 | 22.24 | 22.52 | 22.22 | 22.51 | 2,835,215 | +0.36(+1.64%) |
Sep 06, 2011 | 21.93 | 22.16 | 21.67 | 22.15 | 7,352,342 | -0.10(-0.45%) |
Sep 02, 2011 | 22.30 | 22.50 | 22.11 | 22.25 | 5,753,334 | -0.46(-2.04%) |
Sep 01, 2011 | 22.86 | 23.03 | 22.71 | 22.71 | 3,943,168 | -0.12(-0.51%) |
Aug 31, 2011 | 22.73 | 22.93 | 22.66 | 22.83 | 5,682,806 | +0.34(+1.52%) |
Aug 30, 2011 | 22.22 | 22.59 | 22.07 | 22.49 | 8,490,738 | -0.31(-1.36%) |
Aug 29, 2011 | 22.57 | 22.84 | 22.50 | 22.80 | 3,424,905 | +0.46(+2.05%) |
Aug 26, 2011 | 22.12 | 22.50 | 21.87 | 22.34 | 8,638,556 | +0.02(+0.07%) |
Aug 25, 2011 | 22.68 | 22.79 | 22.26 | 22.33 | 6,167,317 | -0.79(-3.41%) |
Aug 24, 2011 | 22.87 | 23.23 | 22.85 | 23.11 | 4,272,917 | +0.02(+0.07%) |
Aug 23, 2011 | 22.66 | 23.10 | 22.59 | 23.10 | 9,002,608 | +0.98(+4.43%) |
Aug 22, 2011 | 22.78 | 22.79 | 22.06 | 22.12 | 12,794,944 | +0.36(+1.64%) |
Aug 19, 2011 | 21.80 | 22.23 | 21.68 | 21.76 | 9,330,691 | -0.25(-1.11%) |
Aug 18, 2011 | 22.41 | 22.43 | 21.87 | 22.01 | 8,637,519 | -0.49(-2.18%) |
Aug 17, 2011 | 22.37 | 22.62 | 22.35 | 22.50 | 8,153,894 | +0.19(+0.84%) |
Aug 16, 2011 | 22.39 | 22.58 | 22.27 | 22.31 | 5,609,985 | -0.14(-0.62%) |
Aug 15, 2011 | 22.41 | 22.50 | 22.26 | 22.45 | 4,552,533 | +0.43(+1.96%) |
Aug 12, 2011 | 22.01 | 22.19 | 21.77 | 22.02 | 6,070,828 | +0.26(+1.20%) |
Aug 11, 2011 | 20.78 | 21.92 | 20.77 | 21.75 | 8,071,543 | +1.05(+5.07%) |
Aug 10, 2011 | 21.41 | 21.54 | 20.66 | 20.70 | 13,853,591 | -1.11(-5.08%) |
Aug 09, 2011 | 21.71 | 21.83 | 21.01 | 21.81 | 11,309,149 | +0.79(+3.75%) |
Aug 08, 2011 | 21.71 | 22.01 | 21.02 | 21.02 | 13,601,244 | -1.27(-5.69%) |
Aug 05, 2011 | 22.33 | 22.49 | 21.87 | 22.29 | 12,250,171 | -0.20(-0.90%) |
Aug 04, 2011 | 23.21 | 23.25 | 22.45 | 22.50 | 10,398,798 | -0.76(-3.28%) |
Aug 03, 2011 | 23.29 | 23.32 | 22.94 | 23.26 | 7,518,464 | +0.04(+0.19%) |
Aug 02, 2011 | 23.25 | 23.44 | 23.17 | 23.21 | 5,423,185 | -0.21(-0.90%) |