Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.20 | 23.42 | 22.90 | 22.90 | 36,916,872 | -0.51(-2.16%) |
Sep 29, 2011 | 23.36 | 23.61 | 23.11 | 23.41 | 31,524,768 | +0.34(+1.45%) |
Sep 28, 2011 | 23.67 | 23.78 | 23.01 | 23.07 | 28,073,052 | -0.51(-2.17%) |
Sep 27, 2011 | 23.77 | 23.87 | 23.48 | 23.58 | 32,817,704 | +0.27(+1.18%) |
Sep 26, 2011 | 23.05 | 23.35 | 22.94 | 23.31 | 35,412,064 | +0.45(+1.99%) |
Sep 23, 2011 | 22.83 | 22.95 | 22.67 | 22.85 | 35,819,592 | -0.14(-0.59%) |
Sep 22, 2011 | 22.84 | 23.10 | 22.58 | 22.99 | 53,603,000 | -0.49(-2.11%) |
Sep 21, 2011 | 24.02 | 24.09 | 23.48 | 23.48 | 34,708,256 | -0.46(-1.94%) |
Sep 20, 2011 | 24.00 | 24.23 | 23.90 | 23.95 | 27,012,320 | +0.05(+0.23%) |
Sep 19, 2011 | 23.75 | 23.96 | 23.71 | 23.89 | 42,142,700 | -0.25(-1.04%) |
Sep 16, 2011 | 24.20 | 24.30 | 24.07 | 24.15 | 51,067,652 | +0.07(+0.30%) |
Sep 15, 2011 | 23.70 | 24.07 | 23.68 | 24.07 | 31,249,306 | +0.42(+1.79%) |
Sep 14, 2011 | 23.50 | 23.90 | 23.24 | 23.65 | 32,781,670 | +0.23(+0.97%) |
Sep 13, 2011 | 23.38 | 23.50 | 23.25 | 23.42 | 31,597,058 | +0.06(+0.28%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.96 | 23.36 | 43,280,936 | +0.00(+0.01%) |
Sep 09, 2011 | 23.77 | 23.79 | 23.14 | 23.36 | 48,848,512 | -0.61(-2.53%) |
Sep 08, 2011 | 23.79 | 24.16 | 23.75 | 23.96 | 36,929,848 | +0.12(+0.52%) |
Sep 07, 2011 | 23.57 | 23.85 | 23.54 | 23.84 | 31,613,004 | +0.46(+1.97%) |
Sep 06, 2011 | 22.70 | 23.41 | 22.69 | 23.38 | 38,286,728 | -0.10(-0.44%) |
Sep 02, 2011 | 23.47 | 23.56 | 23.40 | 23.48 | 26,034,828 | -0.24(-1.01%) |
Sep 01, 2011 | 23.60 | 23.94 | 23.49 | 23.72 | 34,943,452 | +0.00(+0.00%) |
Aug 31, 2011 | 23.52 | 23.83 | 23.45 | 23.72 | 33,142,834 | +0.20(+0.84%) |
Aug 30, 2011 | 23.49 | 23.66 | 23.41 | 23.52 | 47,043,988 | +0.04(+0.19%) |
Aug 29, 2011 | 23.22 | 23.52 | 23.19 | 23.48 | 26,190,676 | +0.41(+1.80%) |
Aug 26, 2011 | 22.87 | 23.15 | 22.46 | 23.06 | 29,477,966 | +0.18(+0.78%) |
Aug 25, 2011 | 23.43 | 23.43 | 22.81 | 22.88 | 37,567,668 | -0.58(-2.45%) |
Aug 24, 2011 | 23.17 | 23.47 | 23.08 | 23.46 | 28,922,324 | +0.21(+0.90%) |
Aug 23, 2011 | 22.72 | 23.25 | 22.67 | 23.25 | 35,569,076 | +0.60(+2.66%) |
Aug 22, 2011 | 22.90 | 22.91 | 22.62 | 22.65 | 29,189,618 | +0.06(+0.25%) |
Aug 19, 2011 | 22.74 | 22.99 | 22.51 | 22.59 | 45,262,568 | -0.22(-0.97%) |
Aug 18, 2011 | 22.98 | 23.21 | 22.58 | 22.81 | 58,758,080 | -0.51(-2.19%) |
Aug 17, 2011 | 23.05 | 23.35 | 22.95 | 23.33 | 33,959,924 | +0.37(+1.63%) |
Aug 16, 2011 | 22.79 | 23.06 | 22.75 | 22.95 | 31,800,730 | -0.01(-0.04%) |
Aug 15, 2011 | 22.72 | 23.04 | 22.65 | 22.96 | 34,277,612 | +0.36(+1.58%) |
Aug 12, 2011 | 22.48 | 22.81 | 22.36 | 22.61 | 30,162,092 | +0.23(+1.01%) |
Aug 11, 2011 | 21.55 | 22.66 | 21.52 | 22.38 | 57,036,300 | +0.84(+3.92%) |
Aug 10, 2011 | 22.30 | 22.39 | 21.45 | 21.53 | 56,835,816 | -0.92(-4.08%) |
Aug 09, 2011 | 22.28 | 22.51 | 21.41 | 22.45 | 64,048,392 | +0.53(+2.40%) |
Aug 08, 2011 | 22.28 | 22.63 | 21.87 | 21.92 | 74,389,696 | -0.56(-2.47%) |
Aug 05, 2011 | 22.31 | 22.65 | 21.90 | 22.48 | 65,218,984 | +0.32(+1.44%) |
Aug 04, 2011 | 22.82 | 22.94 | 22.13 | 22.16 | 48,002,956 | -0.87(-3.77%) |
Aug 03, 2011 | 22.56 | 23.08 | 22.54 | 23.03 | 41,709,404 | +0.45(+1.98%) |
Aug 02, 2011 | 22.69 | 22.76 | 22.58 | 22.58 | 26,936,546 | -0.22(-0.97%) |
Aug 01, 2011 | 23.06 | 23.07 | 22.60 | 22.80 | 26,218,102 | -0.09(-0.41%) |
Jul 29, 2011 | 23.02 | 23.18 | 22.86 | 22.90 | 30,525,464 | -0.27(-1.16%) |
Jul 28, 2011 | 23.11 | 23.33 | 23.10 | 23.17 | 22,677,244 | +0.04(+0.17%) |
Jul 27, 2011 | 23.15 | 23.32 | 23.08 | 23.13 | 27,737,470 | -0.17(-0.72%) |
Jul 26, 2011 | 23.35 | 23.39 | 23.26 | 23.30 | 17,568,994 | -0.02(-0.10%) |
Jul 25, 2011 | 23.27 | 23.42 | 23.23 | 23.32 | 19,535,750 | -0.16(-0.67%) |
Jul 22, 2011 | 23.42 | 23.50 | 23.39 | 23.48 | 19,791,408 | +0.13(+0.56%) |
Jul 21, 2011 | 23.17 | 23.44 | 23.06 | 23.35 | 32,801,656 | +0.16(+0.68%) |
Jul 20, 2011 | 23.32 | 23.35 | 23.16 | 23.19 | 23,514,016 | -0.15(-0.65%) |
Jul 19, 2011 | 22.79 | 23.49 | 22.74 | 23.34 | 55,564,432 | +0.74(+3.28%) |
Jul 18, 2011 | 22.65 | 22.70 | 22.42 | 22.60 | 21,961,468 | -0.14(-0.61%) |
Jul 15, 2011 | 22.84 | 22.85 | 22.65 | 22.74 | 25,978,274 | -0.05(-0.21%) |
Jul 14, 2011 | 22.92 | 23.01 | 22.68 | 22.78 | 22,292,564 | -0.13(-0.57%) |
Jul 13, 2011 | 22.95 | 23.04 | 22.82 | 22.91 | 21,812,450 | +0.07(+0.31%) |
Jul 12, 2011 | 22.88 | 23.04 | 22.80 | 22.84 | 19,815,790 | -0.08(-0.37%) |
Jul 11, 2011 | 22.81 | 22.99 | 22.80 | 22.93 | 21,017,078 | -0.20(-0.84%) |
Jul 08, 2011 | 23.01 | 23.12 | 22.93 | 23.12 | 18,818,082 | -0.02(-0.10%) |
Jul 07, 2011 | 23.17 | 23.19 | 23.09 | 23.15 | 18,449,568 | +0.07(+0.32%) |
Jul 06, 2011 | 23.00 | 23.15 | 22.99 | 23.07 | 17,052,400 | +0.08(+0.34%) |
Jul 05, 2011 | 22.92 | 23.16 | 22.92 | 23.00 | 21,980,776 | +0.07(+0.31%) |