Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.40 | 23.62 | 22.87 | 23.56 | 543,655 | +0.03(+0.13%) |
Sep 29, 2011 | 23.32 | 23.67 | 22.93 | 23.53 | 335,319 | +0.46(+1.99%) |
Sep 28, 2011 | 23.25 | 23.93 | 22.82 | 23.07 | 285,041 | -0.28(-1.20%) |
Sep 27, 2011 | 23.37 | 24.07 | 23.18 | 23.35 | 428,494 | +0.60(+2.64%) |
Sep 26, 2011 | 22.94 | 22.94 | 21.89 | 22.75 | 359,696 | +0.09(+0.40%) |
Sep 23, 2011 | 22.43 | 23.10 | 22.35 | 22.66 | 324,089 | -0.04(-0.18%) |
Sep 22, 2011 | 23.20 | 23.20 | 20.08 | 22.70 | 685,591 | -0.92(-3.90%) |
Sep 21, 2011 | 23.94 | 24.11 | 23.51 | 23.62 | 411,667 | -0.43(-1.79%) |
Sep 20, 2011 | 23.97 | 24.15 | 23.79 | 24.05 | 503,449 | +0.10(+0.42%) |
Sep 19, 2011 | 23.86 | 24.24 | 23.76 | 23.95 | 222,159 | -0.16(-0.66%) |
Sep 16, 2011 | 24.11 | 24.21 | 24.00 | 24.11 | 419,910 | +0.17(+0.71%) |
Sep 15, 2011 | 24.08 | 24.28 | 23.85 | 23.94 | 434,052 | -0.05(-0.21%) |
Sep 14, 2011 | 24.11 | 24.18 | 23.65 | 23.99 | 619,234 | +0.06(+0.25%) |
Sep 13, 2011 | 23.87 | 24.24 | 23.66 | 23.93 | 418,779 | +0.28(+1.18%) |
Sep 12, 2011 | 24.16 | 24.34 | 23.20 | 23.65 | 424,222 | -0.51(-2.11%) |
Sep 09, 2011 | 24.54 | 24.77 | 24.14 | 24.16 | 224,953 | -0.48(-1.95%) |
Sep 08, 2011 | 24.65 | 25.03 | 24.37 | 24.64 | 275,827 | -0.20(-0.81%) |
Sep 07, 2011 | 24.67 | 25.08 | 24.57 | 24.84 | 247,785 | +0.49(+2.01%) |
Sep 06, 2011 | 24.60 | 24.64 | 24.16 | 24.35 | 303,511 | -0.59(-2.37%) |
Sep 02, 2011 | 25.79 | 25.79 | 24.94 | 24.94 | 184,489 | -1.22(-4.66%) |
Sep 01, 2011 | 25.95 | 26.32 | 25.81 | 26.16 | 398,728 | +0.26(+1.00%) |
Aug 31, 2011 | 25.95 | 26.00 | 25.77 | 25.90 | 467,089 | +0.09(+0.35%) |
Aug 30, 2011 | 25.53 | 25.99 | 25.38 | 25.81 | 200,082 | +0.28(+1.10%) |
Aug 29, 2011 | 25.19 | 25.88 | 25.01 | 25.53 | 272,846 | +0.45(+1.79%) |
Aug 26, 2011 | 25.00 | 25.15 | 24.89 | 25.08 | 544,554 | +0.08(+0.32%) |
Aug 25, 2011 | 25.20 | 25.20 | 24.71 | 25.00 | 447,912 | +0.05(+0.20%) |
Aug 24, 2011 | 25.01 | 25.21 | 24.85 | 24.95 | 356,702 | -0.13(-0.52%) |
Aug 23, 2011 | 24.90 | 25.19 | 24.65 | 25.08 | 704,169 | +0.13(+0.52%) |
Aug 22, 2011 | 25.40 | 25.50 | 24.30 | 24.95 | 255,553 | +0.12(+0.48%) |
Aug 19, 2011 | 25.01 | 25.10 | 24.68 | 24.83 | 355,486 | -0.18(-0.72%) |
Aug 18, 2011 | 25.50 | 25.50 | 24.76 | 25.01 | 761,547 | -0.84(-3.25%) |
Aug 17, 2011 | 25.95 | 26.30 | 25.82 | 25.85 | 373,940 | +0.10(+0.39%) |
Aug 16, 2011 | 26.00 | 26.12 | 25.37 | 25.75 | 601,270 | -0.40(-1.53%) |
Aug 15, 2011 | 26.33 | 26.75 | 26.07 | 26.15 | 211,892 | -0.07(-0.27%) |
Aug 12, 2011 | 25.94 | 26.45 | 25.94 | 26.22 | 203,676 | +0.31(+1.20%) |
Aug 11, 2011 | 25.40 | 26.00 | 25.03 | 25.91 | 445,360 | +0.63(+2.49%) |
Aug 10, 2011 | 24.95 | 25.90 | 23.98 | 25.28 | 366,343 | +0.33(+1.32%) |
Aug 09, 2011 | 23.21 | 25.15 | 23.21 | 24.95 | 674,399 | +1.93(+8.38%) |
Aug 08, 2011 | 23.31 | 24.23 | 23.00 | 23.02 | 793,958 | -2.54(-9.94%) |
Aug 05, 2011 | 26.00 | 26.23 | 24.50 | 25.56 | 392,392 | -0.64(-2.44%) |
Aug 04, 2011 | 27.60 | 27.87 | 26.05 | 26.20 | 580,570 | -1.41(-5.11%) |
Aug 03, 2011 | 27.65 | 27.65 | 27.08 | 27.61 | 377,702 | -0.11(-0.40%) |
Aug 02, 2011 | 28.75 | 28.75 | 27.70 | 27.72 | 246,177 | -1.03(-3.58%) |
Jul 29, 2011 | 28.45 | 28.75 | 28.33 | 28.75 | 862,883 | -0.28(-0.96%) |
Jul 28, 2011 | 29.17 | 29.50 | 28.52 | 29.03 | 173,601 | -0.17(-0.58%) |
Jul 27, 2011 | 29.48 | 29.58 | 29.08 | 29.20 | 273,357 | -0.43(-1.45%) |
Jul 26, 2011 | 29.61 | 29.98 | 29.61 | 29.63 | 192,774 | -0.14(-0.47%) |
Jul 25, 2011 | 29.24 | 29.94 | 29.23 | 29.77 | 310,231 | +0.53(+1.81%) |
Jul 22, 2011 | 29.25 | 29.31 | 29.10 | 29.24 | 391,009 | +0.09(+0.31%) |
Jul 21, 2011 | 28.97 | 29.27 | 28.89 | 29.15 | 425,930 | +0.29(+1.00%) |
Jul 20, 2011 | 28.53 | 28.95 | 28.51 | 28.86 | 381,552 | +0.26(+0.91%) |
Jul 19, 2011 | 28.79 | 28.94 | 28.50 | 28.60 | 288,590 | -0.05(-0.17%) |
Jul 18, 2011 | 28.26 | 28.71 | 28.26 | 28.65 | 143,522 | +0.34(+1.20%) |
Jul 15, 2011 | 28.02 | 28.50 | 28.02 | 28.31 | 90,253 | +0.34(+1.22%) |
Jul 14, 2011 | 28.10 | 28.37 | 27.81 | 27.97 | 111,146 | +0.11(+0.39%) |
Jul 13, 2011 | 27.70 | 28.30 | 27.70 | 27.86 | 275,885 | +0.19(+0.69%) |
Jul 12, 2011 | 27.55 | 27.77 | 27.50 | 27.67 | 533,686 | -0.04(-0.14%) |
Jul 11, 2011 | 28.14 | 28.14 | 27.65 | 27.71 | 334,789 | -0.44(-1.56%) |
Jul 08, 2011 | 28.89 | 28.91 | 28.03 | 28.15 | 164,283 | -0.93(-3.20%) |
Jul 07, 2011 | 28.77 | 29.27 | 28.66 | 29.08 | 335,057 | +0.52(+1.82%) |
Jul 06, 2011 | 28.52 | 28.85 | 28.41 | 28.56 | 133,057 | -0.13(-0.45%) |
Jul 05, 2011 | 28.80 | 29.10 | 28.56 | 28.69 | 129,942 | +0.08(+0.28%) |
Jul 04, 2011 | 28.66 | 28.84 | 28.26 | 28.61 | 102,731 | +0.04(+0.14%) |
Jun 30, 2011 | 28.41 | 28.60 | 28.30 | 28.57 | 209,579 | +0.34(+1.20%) |
Jun 29, 2011 | 28.00 | 28.50 | 28.00 | 28.23 | 304,275 | +0.34(+1.22%) |
Jun 28, 2011 | 27.70 | 27.95 | 27.55 | 27.89 | 247,842 | +0.25(+0.90%) |
Jun 27, 2011 | 27.74 | 27.77 | 27.47 | 27.64 | 307,354 | -0.05(-0.18%) |
Jun 24, 2011 | 28.08 | 28.26 | 27.62 | 27.69 | 413,645 | -0.32(-1.14%) |
Jun 23, 2011 | 28.80 | 28.80 | 27.85 | 28.01 | 461,544 | -0.87(-3.01%) |
Jun 22, 2011 | 28.39 | 29.20 | 28.35 | 28.88 | 378,944 | +0.53(+1.87%) |
Jun 21, 2011 | 27.55 | 28.58 | 27.49 | 28.35 | 222,687 | +0.84(+3.05%) |
Jun 20, 2011 | 27.66 | 27.69 | 27.36 | 27.51 | 184,244 | -0.07(-0.25%) |
Jun 17, 2011 | 27.22 | 27.76 | 27.22 | 27.58 | 469,290 | +0.45(+1.66%) |
Jun 16, 2011 | 27.91 | 28.01 | 27.13 | 27.13 | 280,337 | -0.89(-3.18%) |
Jun 15, 2011 | 28.25 | 28.47 | 27.77 | 28.02 | 739,640 | -0.38(-1.34%) |
Jun 14, 2011 | 28.25 | 28.65 | 28.02 | 28.40 | 340,321 | +0.24(+0.85%) |
Jun 13, 2011 | 28.39 | 28.85 | 28.15 | 28.16 | 347,450 | -0.11(-0.39%) |
Jun 10, 2011 | 28.90 | 29.00 | 28.15 | 28.27 | 237,312 | -0.94(-3.22%) |
Jun 09, 2011 | 28.46 | 29.28 | 28.01 | 29.21 | 535,099 | +1.07(+3.80%) |
Jun 08, 2011 | 28.30 | 28.67 | 28.14 | 28.14 | 282,119 | -0.27(-0.95%) |
Jun 07, 2011 | 28.46 | 28.78 | 28.35 | 28.41 | 347,131 | +0.06(+0.21%) |
Jun 06, 2011 | 29.00 | 29.10 | 28.06 | 28.35 | 312,015 | -0.65(-2.24%) |
Jun 03, 2011 | 28.48 | 29.10 | 28.01 | 29.00 | 507,496 | +0.74(+2.62%) |
May 24, 2011 | 28.90 | 29.14 | 28.25 | 28.26 | 277,802 | -0.60(-2.08%) |
May 20, 2011 | 28.34 | 29.13 | 28.30 | 28.86 | 601,625 | +0.56(+1.98%) |
May 19, 2011 | 28.59 | 28.86 | 28.27 | 28.30 | 381,090 | -0.05(-0.18%) |
May 18, 2011 | 27.87 | 28.62 | 27.87 | 28.35 | 342,418 | +0.53(+1.91%) |
May 17, 2011 | 27.88 | 28.25 | 27.70 | 27.82 | 330,989 | -0.08(-0.29%) |
May 16, 2011 | 28.17 | 28.20 | 27.85 | 27.90 | 321,428 | -0.17(-0.61%) |
May 13, 2011 | 28.00 | 28.17 | 27.73 | 28.07 | 285,577 | +0.12(+0.43%) |
May 12, 2011 | 28.00 | 28.13 | 27.88 | 27.95 | 623,762 | -0.29(-1.03%) |
May 11, 2011 | 28.50 | 28.85 | 28.18 | 28.24 | 533,494 | -0.37(-1.29%) |
May 10, 2011 | 28.49 | 28.92 | 28.45 | 28.61 | 349,896 | +0.17(+0.60%) |
May 09, 2011 | 28.41 | 28.53 | 28.26 | 28.44 | 163,079 | +0.07(+0.25%) |
May 06, 2011 | 28.27 | 28.47 | 28.05 | 28.37 | 314,755 | +0.13(+0.46%) |
May 05, 2011 | 28.40 | 28.54 | 28.10 | 28.24 | 462,809 | -0.39(-1.36%) |
May 04, 2011 | 28.46 | 28.66 | 28.26 | 28.63 | 381,649 | +0.08(+0.28%) |
May 03, 2011 | 28.42 | 28.97 | 28.27 | 28.55 | 341,073 | +0.23(+0.81%) |
May 02, 2011 | 28.35 | 28.32 | 28.22 | 28.32 | 168,916 | -0.11(-0.39%) |
Apr 29, 2011 | 28.39 | 28.46 | 28.06 | 28.43 | 132,298 | +0.18(+0.64%) |
Apr 28, 2011 | 28.12 | 28.29 | 27.88 | 28.25 | 237,670 | +0.18(+0.64%) |
Apr 27, 2011 | 28.36 | 28.37 | 27.78 | 28.07 | 265,584 | -0.08(-0.28%) |
Apr 26, 2011 | 28.31 | 28.31 | 27.89 | 28.15 | 297,297 | -0.06(-0.21%) |
Apr 25, 2011 | 28.88 | 28.77 | 28.20 | 28.21 | 208,295 | -0.54(-1.88%) |
Apr 21, 2011 | 28.84 | 29.08 | 28.63 | 28.75 | 253,989 | +0.14(+0.49%) |
Apr 20, 2011 | 28.20 | 28.95 | 28.20 | 28.61 | 453,716 | +0.75(+2.69%) |
Apr 19, 2011 | 27.63 | 27.89 | 27.42 | 27.86 | 500,653 | +0.25(+0.91%) |
Apr 18, 2011 | 27.85 | 27.94 | 27.15 | 27.61 | 487,994 | -0.36(-1.29%) |
Apr 15, 2011 | 28.01 | 28.39 | 27.78 | 27.97 | 253,910 | -0.10(-0.36%) |
Apr 14, 2011 | 28.36 | 28.71 | 28.05 | 28.07 | 305,191 | -0.56(-1.96%) |
Apr 13, 2011 | 28.64 | 29.23 | 28.46 | 28.63 | 334,501 | +0.05(+0.17%) |
Apr 12, 2011 | 29.45 | 29.56 | 28.43 | 28.58 | 412,804 | -0.77(-2.62%) |
Apr 11, 2011 | 29.96 | 30.15 | 29.06 | 29.35 | 261,373 | -0.81(-2.69%) |
Apr 08, 2011 | 29.91 | 30.16 | 29.83 | 30.16 | 468,008 | +0.54(+1.82%) |
Apr 07, 2011 | 29.84 | 29.89 | 29.60 | 29.62 | 142,998 | -0.33(-1.10%) |
Apr 06, 2011 | 29.88 | 30.14 | 29.55 | 29.95 | 343,642 | -0.10(-0.33%) |
Apr 05, 2011 | 30.13 | 30.25 | 29.77 | 30.05 | 373,469 | -0.20(-0.66%) |
Apr 04, 2011 | 29.85 | 30.36 | 29.85 | 30.25 | 308,821 | +0.24(+0.80%) |
Apr 01, 2011 | 29.99 | 30.05 | 29.91 | 30.01 | 281,525 | +0.01(+0.03%) |
Mar 31, 2011 | 29.70 | 30.00 | 29.48 | 30.00 | 311,838 | +0.20(+0.67%) |
Mar 30, 2011 | 29.70 | 29.95 | 29.30 | 29.80 | 175,303 | +0.18(+0.61%) |
Mar 29, 2011 | 29.70 | 29.85 | 29.44 | 29.62 | 274,600 | -0.09(-0.30%) |
Mar 28, 2011 | 29.80 | 30.04 | 29.59 | 29.71 | 237,986 | -0.09(-0.30%) |
Mar 25, 2011 | 29.30 | 30.00 | 28.91 | 29.80 | 269,753 | +0.36(+1.22%) |
Mar 24, 2011 | 29.89 | 29.89 | 29.41 | 29.44 | 269,017 | -0.41(-1.37%) |
Mar 23, 2011 | 29.74 | 29.93 | 29.52 | 29.85 | 271,770 | +0.17(+0.57%) |
Mar 22, 2011 | 29.96 | 29.96 | 29.54 | 29.68 | 443,431 | -0.12(-0.40%) |
Mar 21, 2011 | 29.80 | 29.92 | 29.71 | 29.80 | 297,902 | +0.37(+1.26%) |
Mar 18, 2011 | 28.80 | 29.50 | 28.65 | 29.43 | 520,328 | +0.71(+2.47%) |
Mar 17, 2011 | 28.67 | 28.91 | 28.18 | 28.72 | 376,597 | +0.55(+1.95%) |
Mar 16, 2011 | 28.30 | 28.97 | 28.01 | 28.17 | 464,768 | -0.12(-0.42%) |
Mar 15, 2011 | 27.43 | 28.73 | 27.08 | 28.29 | 487,491 | -0.13(-0.46%) |
Mar 14, 2011 | 28.38 | 28.50 | 27.66 | 28.42 | 407,711 | +0.04(+0.14%) |
Mar 11, 2011 | 28.08 | 28.46 | 27.92 | 28.38 | 410,644 | -0.43(-1.49%) |
Mar 10, 2011 | 29.25 | 29.30 | 28.04 | 28.81 | 427,787 | -0.59(-2.01%) |
Mar 09, 2011 | 29.66 | 29.88 | 28.75 | 29.40 | 370,974 | -0.35(-1.18%) |
Mar 08, 2011 | 29.65 | 29.99 | 29.29 | 29.75 | 1,026,441 | +0.02(+0.07%) |
Mar 07, 2011 | 29.99 | 30.05 | 29.51 | 29.73 | 568,718 | -0.28(-0.93%) |
Mar 04, 2011 | 30.37 | 30.37 | 29.53 | 30.01 | 551,710 | -0.36(-1.19%) |
Mar 03, 2011 | 30.59 | 30.62 | 30.14 | 30.37 | 252,611 | -0.24(-0.78%) |
Mar 02, 2011 | 30.64 | 30.64 | 30.19 | 30.61 | 328,125 | -0.04(-0.13%) |
Mar 01, 2011 | 30.67 | 30.67 | 30.20 | 30.65 | 259,037 | -0.02(-0.07%) |
Feb 28, 2011 | 30.95 | 30.95 | 30.36 | 30.67 | 4,250,154 | +0.07(+0.23%) |
Feb 25, 2011 | 30.70 | 30.76 | 30.40 | 30.60 | 509,951 | +0.09(+0.29%) |
Feb 24, 2011 | 32.00 | 32.00 | 30.28 | 30.51 | 828,045 | -1.49(-4.66%) |
Feb 23, 2011 | 31.41 | 32.00 | 31.15 | 32.00 | 379,340 | +0.88(+2.83%) |
Feb 22, 2011 | 30.92 | 31.47 | 30.78 | 31.12 | 587,391 | +0.37(+1.20%) |
Feb 18, 2011 | 30.75 | 30.88 | 30.59 | 30.75 | 505,619 | +0.11(+0.36%) |
Feb 17, 2011 | 30.80 | 30.97 | 30.51 | 30.64 | 303,347 | -0.14(-0.45%) |
Feb 16, 2011 | 30.50 | 31.00 | 30.27 | 30.78 | 530,829 | +0.51(+1.68%) |
Feb 15, 2011 | 29.90 | 30.44 | 29.88 | 30.27 | 764,148 | +0.23(+0.77%) |
Feb 14, 2011 | 30.05 | 30.12 | 29.88 | 30.04 | 272,865 | +0.04(+0.13%) |
Feb 11, 2011 | 30.00 | 30.15 | 29.85 | 30.00 | 248,632 | +0.09(+0.30%) |
Feb 10, 2011 | 29.74 | 30.21 | 29.60 | 29.91 | 638,291 | +0.24(+0.81%) |
Feb 09, 2011 | 29.79 | 29.80 | 29.41 | 29.67 | 390,686 | -0.14(-0.47%) |
Feb 08, 2011 | 29.65 | 29.85 | 29.34 | 29.81 | 385,331 | +0.16(+0.54%) |
Feb 07, 2011 | 29.99 | 29.99 | 29.63 | 29.65 | 409,625 | -0.04(-0.13%) |
Feb 04, 2011 | 30.00 | 30.00 | 29.60 | 29.69 | 315,740 | -0.24(-0.80%) |
Feb 03, 2011 | 29.70 | 29.98 | 29.65 | 29.93 | 662,211 | +0.16(+0.54%) |
Feb 02, 2011 | 29.79 | 29.85 | 29.61 | 29.77 | 700,850 | -0.07(-0.23%) |
Feb 01, 2011 | 29.52 | 29.99 | 29.41 | 29.84 | 471,088 | +0.31(+1.05%) |
Jan 31, 2011 | 29.27 | 29.97 | 29.10 | 29.53 | 702,775 | +0.46(+1.58%) |
Jan 28, 2011 | 28.80 | 29.47 | 28.68 | 29.07 | 363,812 | +0.27(+0.94%) |
Jan 27, 2011 | 28.84 | 28.87 | 28.57 | 28.80 | 384,813 | -0.05(-0.17%) |
Jan 26, 2011 | 28.56 | 28.87 | 28.41 | 28.85 | 317,841 | +0.30(+1.05%) |
Jan 25, 2011 | 28.90 | 29.00 | 28.27 | 28.55 | 751,734 | -0.25(-0.87%) |
Jan 24, 2011 | 28.50 | 28.88 | 28.27 | 28.80 | 477,207 | +0.19(+0.66%) |
Jan 21, 2011 | 28.19 | 28.61 | 27.91 | 28.61 | 4,671,257 | +0.61(+2.18%) |
Jan 20, 2011 | 27.64 | 28.58 | 25.12 | 28.00 | 654,165 | +0.12(+0.43%) |
Jan 19, 2011 | 28.40 | 28.85 | 27.75 | 27.88 | 723,140 | -0.77(-2.69%) |
Jan 18, 2011 | 28.85 | 28.90 | 28.48 | 28.65 | 505,465 | -0.20(-0.69%) |
Jan 17, 2011 | 29.00 | 29.09 | 28.70 | 28.85 | 210,405 | -0.15(-0.52%) |
Jan 14, 2011 | 28.60 | 29.09 | 28.54 | 29.00 | 297,618 | +0.25(+0.87%) |
Jan 13, 2011 | 28.89 | 28.89 | 28.51 | 28.75 | 282,856 | -0.14(-0.48%) |
Jan 12, 2011 | 29.39 | 29.39 | 28.70 | 28.89 | 257,271 | -0.21(-0.72%) |
Jan 11, 2011 | 28.99 | 29.20 | 28.70 | 29.10 | 322,213 | +0.42(+1.46%) |
Jan 10, 2011 | 29.00 | 29.00 | 28.39 | 28.68 | 191,698 | +0.08(+0.28%) |