Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.22 | 24.55 | 24.07 | 24.07 | 6,338,187 | -0.08(-0.31%) |
Oct 28, 2011 | 24.10 | 24.20 | 23.96 | 24.15 | 4,410,856 | +0.10(+0.40%) |
Oct 27, 2011 | 24.13 | 24.17 | 23.70 | 24.05 | 7,186,575 | -0.04(-0.18%) |
Oct 26, 2011 | 24.15 | 24.20 | 23.76 | 24.10 | 6,548,590 | +0.44(+1.86%) |
Oct 25, 2011 | 23.76 | 23.90 | 23.60 | 23.66 | 5,700,145 | -0.38(-1.59%) |
Oct 24, 2011 | 23.77 | 24.07 | 23.76 | 24.04 | 5,679,814 | -0.15(-0.62%) |
Oct 21, 2011 | 24.04 | 24.19 | 23.95 | 24.19 | 6,573,264 | +0.55(+2.34%) |
Oct 20, 2011 | 23.68 | 23.73 | 23.43 | 23.63 | 4,797,022 | +0.34(+1.48%) |
Oct 19, 2011 | 23.47 | 23.53 | 23.21 | 23.29 | 3,951,813 | -0.04(-0.16%) |
Oct 18, 2011 | 23.17 | 23.52 | 22.95 | 23.33 | 4,596,381 | +0.09(+0.39%) |
Oct 17, 2011 | 23.40 | 23.42 | 23.22 | 23.24 | 3,794,031 | -0.22(-0.94%) |
Oct 14, 2011 | 23.38 | 23.54 | 23.37 | 23.46 | 4,647,347 | -0.09(-0.39%) |
Oct 13, 2011 | 23.05 | 23.55 | 22.97 | 23.55 | 7,278,069 | +0.22(+0.94%) |
Oct 12, 2011 | 23.38 | 23.54 | 23.28 | 23.33 | 11,694,058 | +0.03(+0.14%) |
Oct 11, 2011 | 23.26 | 23.38 | 23.18 | 23.30 | 4,734,620 | -0.22(-0.94%) |
Oct 10, 2011 | 23.35 | 23.53 | 23.35 | 23.52 | 5,038,004 | +0.47(+2.03%) |
Oct 07, 2011 | 23.06 | 23.22 | 22.90 | 23.05 | 7,284,731 | +0.27(+1.20%) |
Oct 06, 2011 | 22.66 | 22.77 | 22.54 | 22.77 | 8,049,742 | +0.29(+1.29%) |
Oct 05, 2011 | 22.13 | 22.50 | 22.06 | 22.48 | 6,024,298 | +0.40(+1.83%) |
Oct 04, 2011 | 21.79 | 22.09 | 21.54 | 22.08 | 7,990,598 | +0.30(+1.36%) |
Oct 03, 2011 | 21.95 | 22.16 | 21.78 | 21.78 | 6,084,197 | -0.41(-1.84%) |
Sep 30, 2011 | 22.18 | 22.51 | 22.06 | 22.19 | 4,788,953 | -0.24(-1.08%) |
Sep 29, 2011 | 22.82 | 22.91 | 22.18 | 22.44 | 7,082,040 | -0.03(-0.14%) |
Sep 28, 2011 | 22.79 | 22.87 | 22.41 | 22.47 | 4,401,157 | -0.21(-0.92%) |
Sep 27, 2011 | 22.62 | 22.91 | 22.57 | 22.68 | 4,373,399 | +0.36(+1.61%) |
Sep 26, 2011 | 22.14 | 22.32 | 21.90 | 22.32 | 6,234,242 | +0.46(+2.09%) |
Sep 23, 2011 | 21.61 | 21.86 | 21.57 | 21.86 | 5,001,865 | +0.19(+0.89%) |
Sep 22, 2011 | 21.56 | 21.73 | 21.46 | 21.67 | 5,678,705 | -0.33(-1.51%) |
Sep 21, 2011 | 22.34 | 22.50 | 21.99 | 22.00 | 6,164,566 | -0.59(-2.62%) |
Sep 20, 2011 | 22.43 | 22.74 | 22.31 | 22.59 | 6,559,820 | +0.28(+1.25%) |
Sep 19, 2011 | 21.79 | 22.40 | 21.71 | 22.31 | 9,099,362 | +0.03(+0.12%) |
Sep 16, 2011 | 22.17 | 22.33 | 22.07 | 22.28 | 7,876,864 | +0.15(+0.68%) |
Sep 15, 2011 | 22.10 | 22.26 | 21.98 | 22.13 | 4,559,237 | +0.10(+0.44%) |
Sep 14, 2011 | 21.89 | 22.09 | 21.65 | 22.04 | 6,922,139 | +0.15(+0.69%) |
Sep 13, 2011 | 21.91 | 22.06 | 21.74 | 21.89 | 4,529,003 | -0.09(-0.42%) |
Sep 12, 2011 | 21.62 | 21.99 | 21.61 | 21.98 | 5,429,380 | -0.10(-0.44%) |
Sep 09, 2011 | 22.46 | 22.46 | 21.97 | 22.08 | 8,734,763 | -0.40(-1.77%) |
Sep 08, 2011 | 22.48 | 22.76 | 22.40 | 22.47 | 3,774,018 | -0.23(-0.99%) |
Sep 07, 2011 | 22.42 | 22.70 | 22.40 | 22.70 | 2,811,877 | +0.37(+1.64%) |
Sep 06, 2011 | 22.11 | 22.34 | 21.85 | 22.33 | 7,291,821 | -0.10(-0.46%) |
Sep 02, 2011 | 22.49 | 22.69 | 22.30 | 22.44 | 5,705,975 | -0.47(-2.04%) |
Sep 01, 2011 | 23.05 | 23.22 | 22.90 | 22.90 | 3,910,710 | -0.12(-0.51%) |
Aug 31, 2011 | 22.91 | 23.12 | 22.85 | 23.02 | 5,636,027 | +0.34(+1.52%) |
Aug 30, 2011 | 22.41 | 22.78 | 22.25 | 22.68 | 8,420,846 | -0.31(-1.36%) |
Aug 29, 2011 | 22.75 | 23.03 | 22.69 | 22.99 | 3,396,713 | +0.46(+2.05%) |
Aug 26, 2011 | 22.30 | 22.69 | 22.05 | 22.53 | 8,567,447 | +0.02(+0.07%) |
Aug 25, 2011 | 22.87 | 22.98 | 22.44 | 22.51 | 6,116,551 | -0.80(-3.41%) |
Aug 24, 2011 | 23.06 | 23.42 | 23.04 | 23.31 | 4,237,745 | +0.02(+0.07%) |
Aug 23, 2011 | 22.85 | 23.29 | 22.78 | 23.29 | 8,928,503 | +0.99(+4.43%) |
Aug 22, 2011 | 22.97 | 22.98 | 22.25 | 22.30 | 12,689,622 | +0.36(+1.64%) |
Aug 19, 2011 | 21.98 | 22.41 | 21.86 | 21.94 | 9,253,885 | -0.25(-1.11%) |
Aug 18, 2011 | 22.60 | 22.61 | 22.05 | 22.19 | 8,566,418 | -0.49(-2.18%) |
Aug 17, 2011 | 22.55 | 22.81 | 22.53 | 22.68 | 8,086,775 | +0.19(+0.84%) |
Aug 16, 2011 | 22.57 | 22.77 | 22.45 | 22.49 | 5,563,806 | -0.14(-0.62%) |
Aug 15, 2011 | 22.59 | 22.68 | 22.45 | 22.63 | 4,515,059 | +0.44(+1.96%) |
Aug 12, 2011 | 22.19 | 22.37 | 21.95 | 22.20 | 6,020,856 | +0.26(+1.20%) |
Aug 11, 2011 | 20.95 | 22.10 | 20.94 | 21.94 | 8,005,102 | +1.06(+5.07%) |
Aug 10, 2011 | 21.59 | 21.71 | 20.83 | 20.88 | 13,739,554 | -1.12(-5.08%) |
Aug 09, 2011 | 21.89 | 22.01 | 21.18 | 21.99 | 11,216,057 | +0.80(+3.75%) |
Aug 08, 2011 | 21.89 | 22.19 | 21.19 | 21.20 | 13,489,284 | -1.28(-5.69%) |
Aug 05, 2011 | 22.52 | 22.67 | 22.05 | 22.48 | 12,149,333 | -0.20(-0.90%) |
Aug 04, 2011 | 23.40 | 23.45 | 22.64 | 22.68 | 10,313,200 | -0.77(-3.28%) |
Aug 03, 2011 | 23.48 | 23.51 | 23.13 | 23.45 | 7,456,575 | +0.04(+0.19%) |
Aug 02, 2011 | 23.44 | 23.63 | 23.36 | 23.41 | 5,378,543 | -0.21(-0.90%) |