Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.38 | 26.20 | 25.29 | 25.81 | 10,146,881 | +0.01(+0.04%) |
Oct 28, 2011 | 26.19 | 26.31 | 25.26 | 25.80 | 8,481,988 | -0.21(-0.81%) |
Oct 27, 2011 | 26.37 | 26.77 | 25.85 | 26.01 | 12,773,685 | +0.81(+3.21%) |
Oct 26, 2011 | 25.05 | 25.41 | 24.46 | 25.20 | 7,218,230 | +0.57(+2.31%) |
Oct 25, 2011 | 25.22 | 25.29 | 24.54 | 24.63 | 8,046,771 | -0.91(-3.56%) |
Oct 24, 2011 | 25.09 | 25.96 | 24.86 | 25.54 | 7,057,600 | +0.63(+2.53%) |
Oct 21, 2011 | 24.64 | 25.10 | 24.37 | 24.91 | 7,380,953 | +0.85(+3.53%) |
Oct 20, 2011 | 23.35 | 24.15 | 23.01 | 24.06 | 7,544,573 | +0.73(+3.13%) |
Oct 19, 2011 | 23.77 | 23.99 | 23.23 | 23.33 | 4,952,004 | -0.48(-2.02%) |
Oct 18, 2011 | 23.42 | 24.09 | 22.88 | 23.81 | 8,095,917 | +0.95(+4.16%) |
Oct 17, 2011 | 23.44 | 23.51 | 22.77 | 22.86 | 5,735,835 | -0.73(-3.09%) |
Oct 14, 2011 | 23.96 | 24.60 | 23.16 | 23.59 | 8,629,612 | +0.09(+0.38%) |
Oct 13, 2011 | 23.21 | 23.57 | 22.68 | 23.50 | 7,083,920 | +0.06(+0.26%) |
Oct 12, 2011 | 23.44 | 23.87 | 23.30 | 23.44 | 7,331,125 | +0.35(+1.52%) |
Oct 11, 2011 | 22.69 | 23.21 | 22.45 | 23.09 | 7,209,431 | +0.18(+0.79%) |
Oct 10, 2011 | 22.06 | 23.05 | 22.05 | 22.91 | 7,550,848 | +1.40(+6.51%) |
Oct 07, 2011 | 21.87 | 21.96 | 21.25 | 21.51 | 7,301,069 | -0.18(-0.83%) |
Oct 06, 2011 | 21.35 | 21.71 | 21.31 | 21.69 | 10,015,794 | +0.84(+4.03%) |
Oct 05, 2011 | 20.41 | 20.96 | 19.82 | 20.85 | 11,523,245 | +1.26(+6.43%) |
Oct 04, 2011 | 18.62 | 19.61 | 17.99 | 19.59 | 17,135,968 | +0.64(+3.38%) |
Oct 03, 2011 | 20.01 | 20.38 | 18.87 | 18.95 | 16,741,684 | -1.43(-7.02%) |
Sep 30, 2011 | 20.53 | 20.97 | 20.07 | 20.38 | 8,732,669 | -0.59(-2.81%) |
Sep 29, 2011 | 21.72 | 21.72 | 20.25 | 20.97 | 17,298,328 | -0.27(-1.27%) |
Sep 28, 2011 | 22.35 | 22.46 | 21.18 | 21.24 | 9,337,084 | -0.95(-4.28%) |
Sep 27, 2011 | 22.73 | 23.14 | 22.02 | 22.19 | 9,978,272 | +0.18(+0.82%) |
Sep 26, 2011 | 21.75 | 22.04 | 21.00 | 22.01 | 8,157,246 | +0.57(+2.66%) |
Sep 23, 2011 | 21.00 | 21.92 | 20.86 | 21.44 | 8,414,298 | +0.34(+1.61%) |
Sep 22, 2011 | 21.69 | 21.98 | 20.49 | 21.10 | 18,178,604 | -1.63(-7.17%) |
Sep 21, 2011 | 23.71 | 24.21 | 22.68 | 22.73 | 9,994,937 | -1.03(-4.34%) |
Sep 20, 2011 | 24.60 | 24.63 | 23.70 | 23.76 | 7,354,898 | -0.69(-2.82%) |
Sep 19, 2011 | 23.56 | 24.56 | 23.30 | 24.45 | 8,745,238 | +0.25(+1.03%) |
Sep 16, 2011 | 24.06 | 24.33 | 23.62 | 24.20 | 8,705,710 | +0.31(+1.30%) |
Sep 15, 2011 | 23.61 | 23.91 | 23.20 | 23.89 | 7,509,374 | +0.53(+2.27%) |
Sep 14, 2011 | 23.14 | 23.84 | 22.70 | 23.36 | 13,762,194 | +0.37(+1.61%) |
Sep 13, 2011 | 22.34 | 23.29 | 22.24 | 22.99 | 11,207,024 | +0.79(+3.56%) |
Sep 12, 2011 | 21.70 | 22.29 | 21.39 | 22.20 | 11,439,977 | +0.06(+0.27%) |
Sep 09, 2011 | 22.78 | 22.84 | 21.84 | 22.14 | 9,721,510 | -0.93(-4.03%) |
Sep 08, 2011 | 23.40 | 23.77 | 22.96 | 23.07 | 7,094,331 | -0.59(-2.49%) |
Sep 07, 2011 | 23.31 | 24.01 | 23.25 | 23.66 | 9,806,307 | +0.71(+3.09%) |
Sep 06, 2011 | 22.41 | 23.07 | 21.96 | 22.95 | 8,820,896 | -0.41(-1.76%) |
Sep 02, 2011 | 24.04 | 24.26 | 23.11 | 23.36 | 8,315,178 | -1.44(-5.81%) |
Sep 01, 2011 | 25.04 | 25.54 | 24.66 | 24.80 | 8,720,720 | -0.25(-1.00%) |
Aug 31, 2011 | 25.29 | 25.71 | 24.71 | 25.05 | 9,850,783 | +0.01(+0.04%) |
Aug 30, 2011 | 24.16 | 25.25 | 24.11 | 25.04 | 10,745,047 | +0.57(+2.33%) |
Aug 29, 2011 | 23.61 | 24.49 | 23.49 | 24.47 | 6,394,298 | +1.30(+5.61%) |
Aug 26, 2011 | 22.42 | 23.43 | 21.83 | 23.17 | 11,227,629 | +0.51(+2.25%) |
Aug 25, 2011 | 23.35 | 23.68 | 22.57 | 22.66 | 7,432,036 | -0.55(-2.37%) |
Aug 24, 2011 | 23.27 | 23.65 | 22.99 | 23.21 | 8,726,618 | -0.10(-0.43%) |
Aug 23, 2011 | 22.30 | 23.38 | 22.04 | 23.31 | 10,314,083 | +1.18(+5.33%) |
Aug 22, 2011 | 22.65 | 23.05 | 22.05 | 22.13 | 9,234,059 | +0.09(+0.41%) |
Aug 19, 2011 | 21.91 | 23.00 | 21.91 | 22.04 | 9,136,062 | -0.42(-1.87%) |
Aug 18, 2011 | 23.56 | 23.88 | 22.20 | 22.46 | 14,839,743 | -2.46(-9.87%) |
Aug 17, 2011 | 24.99 | 25.32 | 24.53 | 24.92 | 8,368,587 | +0.07(+0.28%) |
Aug 16, 2011 | 24.57 | 25.02 | 24.30 | 24.85 | 7,911,701 | -0.15(-0.60%) |
Aug 15, 2011 | 25.02 | 25.09 | 24.49 | 25.00 | 8,619,562 | +0.07(+0.28%) |
Aug 12, 2011 | 24.81 | 25.06 | 24.43 | 24.93 | 9,726,960 | +0.27(+1.09%) |
Aug 11, 2011 | 23.28 | 24.93 | 23.05 | 24.66 | 18,840,844 | +1.51(+6.52%) |
Aug 10, 2011 | 23.73 | 24.25 | 23.03 | 23.15 | 19,333,668 | -1.33(-5.43%) |
Aug 09, 2011 | 22.64 | 24.51 | 21.61 | 24.48 | 28,937,504 | +3.17(+14.88%) |
Aug 08, 2011 | 22.64 | 22.79 | 20.94 | 21.31 | 25,009,136 | -2.45(-10.31%) |
Aug 05, 2011 | 24.69 | 24.81 | 22.84 | 23.76 | 23,572,424 | -0.45(-1.86%) |
Aug 04, 2011 | 26.17 | 26.17 | 24.19 | 24.21 | 25,921,432 | -2.49(-9.33%) |
Aug 03, 2011 | 26.73 | 26.88 | 25.30 | 26.70 | 22,756,404 | +0.42(+1.60%) |
Aug 02, 2011 | 26.95 | 27.52 | 26.23 | 26.28 | 18,131,924 | -1.00(-3.67%) |