Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.13 | 24.19 | 23.29 | 23.29 | 7,394,509 | -1.36(-5.52%) |
Sep 29, 2011 | 24.56 | 24.97 | 24.20 | 24.65 | 7,196,339 | +0.65(+2.69%) |
Sep 28, 2011 | 24.96 | 25.03 | 23.96 | 24.00 | 7,989,930 | -0.78(-3.16%) |
Sep 27, 2011 | 25.24 | 25.43 | 24.66 | 24.79 | 7,358,565 | +0.12(+0.50%) |
Sep 26, 2011 | 24.79 | 24.82 | 24.09 | 24.66 | 7,003,066 | +0.59(+2.46%) |
Sep 23, 2011 | 24.07 | 24.66 | 23.96 | 24.07 | 7,843,001 | +0.04(+0.16%) |
Sep 22, 2011 | 24.30 | 24.82 | 23.56 | 24.03 | 11,088,500 | -1.15(-4.55%) |
Sep 21, 2011 | 26.12 | 26.24 | 25.14 | 25.18 | 8,327,774 | -0.86(-3.31%) |
Sep 20, 2011 | 24.88 | 26.95 | 24.55 | 26.04 | 17,497,852 | +1.25(+5.05%) |
Sep 19, 2011 | 24.95 | 24.96 | 24.34 | 24.79 | 10,194,988 | -0.98(-3.79%) |
Sep 16, 2011 | 25.70 | 25.89 | 25.42 | 25.76 | 14,010,469 | +0.15(+0.60%) |
Sep 15, 2011 | 25.65 | 25.75 | 25.14 | 25.61 | 7,400,526 | +0.28(+1.12%) |
Sep 14, 2011 | 25.19 | 25.71 | 24.52 | 25.32 | 8,321,819 | +0.54(+2.17%) |
Sep 13, 2011 | 24.13 | 25.03 | 23.97 | 24.79 | 10,649,838 | +0.58(+2.41%) |
Sep 12, 2011 | 23.28 | 24.24 | 23.18 | 24.20 | 10,908,348 | +0.62(+2.64%) |
Sep 09, 2011 | 23.70 | 23.94 | 23.41 | 23.58 | 8,741,740 | -0.71(-2.94%) |
Sep 08, 2011 | 24.21 | 24.65 | 24.00 | 24.29 | 9,572,490 | -0.17(-0.69%) |
Sep 07, 2011 | 24.08 | 24.51 | 23.95 | 24.46 | 7,319,201 | +1.05(+4.46%) |
Sep 06, 2011 | 22.88 | 23.48 | 22.82 | 23.42 | 9,554,112 | -0.30(-1.26%) |
Sep 02, 2011 | 23.85 | 24.00 | 23.54 | 23.72 | 7,509,295 | -0.85(-3.44%) |
Sep 01, 2011 | 25.23 | 25.26 | 24.39 | 24.56 | 8,421,976 | -0.82(-3.24%) |
Aug 31, 2011 | 25.43 | 25.85 | 25.13 | 25.39 | 7,524,823 | +0.27(+1.07%) |
Aug 30, 2011 | 25.17 | 25.31 | 24.76 | 25.12 | 6,389,417 | -0.21(-0.82%) |
Aug 29, 2011 | 24.16 | 25.36 | 24.16 | 25.32 | 6,123,992 | +1.57(+6.60%) |
Aug 26, 2011 | 23.34 | 24.13 | 22.89 | 23.76 | 10,377,997 | +0.50(+2.15%) |
Aug 25, 2011 | 24.33 | 24.47 | 23.15 | 23.26 | 11,090,566 | -0.99(-4.09%) |
Aug 24, 2011 | 23.34 | 24.41 | 23.28 | 24.25 | 8,873,260 | +0.71(+3.00%) |
Aug 23, 2011 | 22.56 | 23.58 | 22.51 | 23.54 | 7,678,873 | +0.79(+3.49%) |
Aug 22, 2011 | 23.12 | 23.19 | 22.44 | 22.75 | 8,152,411 | +0.24(+1.08%) |
Aug 19, 2011 | 22.08 | 23.18 | 22.08 | 22.50 | 11,534,226 | -0.39(-1.70%) |
Aug 18, 2011 | 23.23 | 23.30 | 22.63 | 22.89 | 12,960,951 | -1.06(-4.42%) |
Aug 17, 2011 | 24.08 | 24.34 | 23.74 | 23.95 | 6,617,776 | -0.04(-0.16%) |
Aug 16, 2011 | 23.73 | 24.20 | 23.48 | 23.99 | 7,989,544 | -0.05(-0.19%) |
Aug 15, 2011 | 23.93 | 24.18 | 23.82 | 24.04 | 5,847,232 | +0.33(+1.38%) |
Aug 12, 2011 | 23.97 | 24.31 | 23.50 | 23.71 | 7,712,400 | +0.21(+0.91%) |
Aug 11, 2011 | 22.63 | 23.82 | 22.44 | 23.50 | 16,513,055 | +1.07(+4.76%) |
Aug 10, 2011 | 23.18 | 23.30 | 22.38 | 22.43 | 14,802,226 | -1.84(-7.60%) |
Aug 09, 2011 | 23.37 | 24.31 | 22.73 | 24.27 | 20,306,774 | +1.00(+4.29%) |
Aug 08, 2011 | 23.37 | 23.81 | 22.69 | 23.27 | 26,655,704 | -1.29(-5.24%) |
Aug 05, 2011 | 24.21 | 24.70 | 23.59 | 24.56 | 22,536,590 | +0.56(+2.32%) |
Aug 04, 2011 | 23.73 | 24.24 | 22.98 | 24.01 | 14,841,960 | -0.56(-2.30%) |
Aug 03, 2011 | 24.22 | 24.72 | 23.60 | 24.57 | 8,248,922 | +0.35(+1.45%) |
Aug 02, 2011 | 24.56 | 24.82 | 24.22 | 24.22 | 6,398,122 | -0.79(-3.17%) |
Aug 01, 2011 | 25.84 | 25.84 | 24.79 | 25.01 | 5,906,393 | -0.37(-1.47%) |
Jul 29, 2011 | 25.59 | 25.81 | 25.37 | 25.39 | 6,521,739 | -0.43(-1.68%) |
Jul 28, 2011 | 26.36 | 26.41 | 25.71 | 25.82 | 11,397,427 | -0.84(-3.15%) |
Jul 27, 2011 | 27.49 | 27.54 | 26.60 | 26.66 | 6,215,147 | -0.83(-3.02%) |
Jul 26, 2011 | 27.73 | 28.01 | 27.44 | 27.49 | 2,979,493 | -0.06(-0.22%) |
Jul 25, 2011 | 27.58 | 27.70 | 27.45 | 27.55 | 3,067,738 | -0.31(-1.12%) |
Jul 22, 2011 | 27.91 | 28.10 | 27.79 | 27.86 | 3,966,534 | +0.21(+0.74%) |
Jul 21, 2011 | 27.30 | 27.89 | 27.24 | 27.66 | 4,873,430 | +0.66(+2.43%) |
Jul 20, 2011 | 27.28 | 27.28 | 26.95 | 27.00 | 3,839,664 | -0.19(-0.70%) |
Jul 19, 2011 | 26.73 | 27.29 | 26.73 | 27.19 | 3,966,070 | +0.72(+2.71%) |
Jul 18, 2011 | 26.44 | 26.64 | 26.21 | 26.48 | 5,081,754 | -0.35(-1.31%) |
Jul 15, 2011 | 26.94 | 27.02 | 26.61 | 26.83 | 3,897,718 | -0.09(-0.34%) |
Jul 14, 2011 | 27.30 | 27.35 | 26.44 | 26.92 | 7,591,935 | -0.53(-1.94%) |
Jul 13, 2011 | 27.49 | 27.91 | 27.35 | 27.45 | 4,842,799 | +0.14(+0.50%) |
Jul 12, 2011 | 27.45 | 27.78 | 27.26 | 27.31 | 7,053,097 | -0.43(-1.54%) |
Jul 11, 2011 | 27.79 | 27.95 | 27.56 | 27.74 | 5,645,360 | -0.75(-2.65%) |
Jul 08, 2011 | 28.54 | 28.57 | 28.06 | 28.50 | 5,081,752 | -0.55(-1.89%) |
Jul 07, 2011 | 28.94 | 29.14 | 28.90 | 29.05 | 4,671,614 | +0.18(+0.63%) |
Jul 06, 2011 | 28.90 | 29.05 | 28.74 | 28.86 | 5,272,488 | -0.36(-1.23%) |
Jul 05, 2011 | 29.46 | 29.50 | 29.01 | 29.22 | 5,216,473 | -0.35(-1.19%) |