Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.17 | 22.40 | 21.84 | 21.84 | 1,471,049 | -0.87(-3.84%) |
Sep 29, 2011 | 22.95 | 23.10 | 22.31 | 22.72 | 1,751,997 | +0.20(+0.87%) |
Sep 28, 2011 | 23.13 | 23.29 | 22.49 | 22.52 | 1,434,322 | -0.74(-3.17%) |
Sep 27, 2011 | 23.45 | 23.70 | 23.18 | 23.26 | 1,194,958 | +0.57(+2.51%) |
Sep 26, 2011 | 22.39 | 22.69 | 22.02 | 22.69 | 1,913,195 | +0.43(+1.92%) |
Sep 23, 2011 | 22.15 | 22.50 | 22.07 | 22.26 | 3,293,238 | +0.20(+0.92%) |
Sep 22, 2011 | 22.25 | 22.37 | 21.72 | 22.06 | 2,217,861 | -1.13(-4.89%) |
Sep 21, 2011 | 23.99 | 24.05 | 23.15 | 23.19 | 1,913,055 | -0.79(-3.29%) |
Sep 20, 2011 | 24.28 | 24.49 | 23.98 | 23.98 | 3,233,692 | -0.15(-0.64%) |
Sep 19, 2011 | 24.05 | 24.27 | 23.85 | 24.13 | 1,060,875 | -0.77(-3.10%) |
Sep 16, 2011 | 24.88 | 24.97 | 24.66 | 24.91 | 1,353,303 | +0.17(+0.67%) |
Sep 15, 2011 | 24.61 | 24.76 | 24.40 | 24.74 | 1,280,853 | +0.41(+1.68%) |
Sep 14, 2011 | 24.20 | 24.57 | 23.82 | 24.33 | 1,523,350 | -0.21(-0.87%) |
Sep 13, 2011 | 24.44 | 24.62 | 24.27 | 24.54 | 1,979,572 | +0.04(+0.17%) |
Sep 12, 2011 | 24.27 | 24.58 | 24.01 | 24.50 | 2,200,483 | -0.31(-1.27%) |
Sep 09, 2011 | 25.17 | 25.23 | 24.70 | 24.82 | 1,557,994 | -0.74(-2.90%) |
Sep 08, 2011 | 25.71 | 25.99 | 25.51 | 25.56 | 4,345,457 | -0.60(-2.29%) |
Sep 07, 2011 | 25.85 | 26.16 | 25.74 | 26.16 | 705,438 | +0.89(+3.50%) |
Sep 06, 2011 | 24.92 | 25.32 | 24.83 | 25.28 | 1,211,049 | -0.37(-1.46%) |
Sep 02, 2011 | 25.73 | 25.92 | 25.56 | 25.65 | 1,390,680 | -0.66(-2.51%) |
Sep 01, 2011 | 26.45 | 26.70 | 26.29 | 26.31 | 2,234,615 | -0.23(-0.87%) |
Aug 31, 2011 | 26.55 | 26.77 | 26.37 | 26.54 | 1,395,322 | +0.30(+1.13%) |
Aug 30, 2011 | 25.97 | 26.38 | 25.85 | 26.24 | 2,906,903 | -0.03(-0.11%) |
Aug 29, 2011 | 25.94 | 26.27 | 25.91 | 26.27 | 1,026,672 | +0.67(+2.60%) |
Aug 26, 2011 | 25.06 | 25.66 | 24.71 | 25.61 | 2,056,799 | +0.56(+2.25%) |
Aug 25, 2011 | 25.53 | 25.64 | 24.97 | 25.04 | 1,696,559 | -0.41(-1.61%) |
Aug 24, 2011 | 25.20 | 25.55 | 25.11 | 25.45 | 1,840,493 | -0.15(-0.58%) |
Aug 23, 2011 | 25.01 | 25.62 | 24.84 | 25.60 | 2,565,379 | +1.06(+4.33%) |
Aug 22, 2011 | 24.97 | 25.02 | 24.48 | 24.54 | 2,996,339 | +0.06(+0.24%) |
Aug 19, 2011 | 24.52 | 25.10 | 24.45 | 24.48 | 1,686,492 | -0.28(-1.13%) |
Aug 18, 2011 | 25.10 | 25.11 | 24.44 | 24.76 | 2,383,118 | -1.17(-4.51%) |
Aug 17, 2011 | 25.98 | 26.19 | 25.71 | 25.93 | 1,159,793 | +0.38(+1.49%) |
Aug 16, 2011 | 25.52 | 25.80 | 25.26 | 25.55 | 2,460,117 | -0.54(-2.07%) |
Aug 15, 2011 | 25.75 | 26.09 | 25.70 | 26.09 | 1,189,472 | +0.96(+3.81%) |
Aug 12, 2011 | 25.17 | 25.34 | 24.95 | 25.13 | 1,865,738 | +0.09(+0.38%) |
Aug 11, 2011 | 24.18 | 25.26 | 24.12 | 25.04 | 2,438,044 | +1.31(+5.53%) |
Aug 10, 2011 | 24.28 | 24.49 | 23.71 | 23.73 | 4,748,040 | -1.27(-5.09%) |
Aug 09, 2011 | 24.88 | 25.00 | 23.40 | 25.00 | 8,167,660 | +1.89(+8.17%) |
Aug 08, 2011 | 24.10 | 24.40 | 23.09 | 23.11 | 4,353,901 | -1.86(-7.45%) |
Aug 05, 2011 | 25.38 | 25.47 | 24.31 | 24.97 | 5,355,794 | -0.34(-1.34%) |
Aug 04, 2011 | 26.14 | 26.17 | 25.30 | 25.31 | 3,020,989 | -1.66(-6.17%) |
Aug 03, 2011 | 26.96 | 26.99 | 26.42 | 26.97 | 2,062,150 | -0.21(-0.77%) |
Aug 02, 2011 | 27.60 | 27.75 | 27.18 | 27.18 | 1,443,952 | -0.79(-2.83%) |
Aug 01, 2011 | 28.40 | 28.44 | 27.67 | 27.97 | 2,071,105 | +0.13(+0.47%) |
Jul 29, 2011 | 27.73 | 28.05 | 27.61 | 27.84 | 1,416,796 | -0.18(-0.66%) |
Jul 28, 2011 | 28.17 | 28.28 | 27.93 | 28.02 | 1,482,617 | +0.04(+0.13%) |
Jul 27, 2011 | 28.47 | 28.47 | 27.95 | 27.98 | 1,824,652 | -0.37(-1.32%) |
Jul 26, 2011 | 28.40 | 28.47 | 28.25 | 28.36 | 876,592 | +0.25(+0.89%) |
Jul 25, 2011 | 28.04 | 28.25 | 28.02 | 28.11 | 1,457,838 | -0.29(-1.00%) |
Jul 22, 2011 | 28.38 | 28.42 | 28.34 | 28.39 | 1,036,431 | +0.12(+0.44%) |
Jul 21, 2011 | 27.94 | 28.35 | 27.93 | 28.27 | 1,814,014 | +0.43(+1.56%) |
Jul 20, 2011 | 27.83 | 27.90 | 27.68 | 27.84 | 1,873,798 | +0.29(+1.06%) |
Jul 19, 2011 | 27.30 | 27.59 | 27.30 | 27.54 | 1,724,602 | +0.59(+2.20%) |
Jul 18, 2011 | 27.11 | 27.15 | 26.84 | 26.95 | 4,892,814 | -0.32(-1.18%) |
Jul 15, 2011 | 27.31 | 27.35 | 27.09 | 27.27 | 1,400,436 | -0.01(-0.04%) |
Jul 14, 2011 | 27.61 | 27.71 | 27.26 | 27.28 | 1,323,490 | -0.29(-1.03%) |
Jul 13, 2011 | 27.45 | 27.88 | 27.40 | 27.57 | 1,999,374 | +0.39(+1.44%) |
Jul 12, 2011 | 27.27 | 27.48 | 27.15 | 27.18 | 1,112,286 | -0.29(-1.04%) |
Jul 11, 2011 | 27.73 | 27.77 | 27.43 | 27.46 | 1,757,657 | -0.77(-2.71%) |
Jul 08, 2011 | 28.12 | 28.25 | 27.99 | 28.23 | 1,173,611 | -0.15(-0.54%) |
Jul 07, 2011 | 28.26 | 28.46 | 28.26 | 28.38 | 1,124,575 | +0.42(+1.49%) |
Jul 06, 2011 | 27.92 | 28.01 | 27.79 | 27.97 | 907,850 | -0.14(-0.49%) |
Jul 05, 2011 | 28.17 | 28.22 | 28.05 | 28.10 | 1,195,654 | -0.42(-1.46%) |