Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.51 | 23.07 | 23.18 | 1,916,440 | -0.14(-0.59%) |
Sep 29, 2011 | 23.50 | 23.68 | 23.20 | 23.32 | 2,689,636 | +0.18(+0.76%) |
Sep 28, 2011 | 23.42 | 23.56 | 23.10 | 23.14 | 1,446,483 | -0.28(-1.21%) |
Sep 27, 2011 | 23.53 | 23.83 | 23.31 | 23.43 | 2,728,359 | +0.18(+0.76%) |
Sep 26, 2011 | 23.15 | 23.29 | 22.73 | 23.25 | 1,456,528 | +0.37(+1.61%) |
Sep 23, 2011 | 23.02 | 23.04 | 22.66 | 22.88 | 1,733,400 | -0.22(-0.93%) |
Sep 22, 2011 | 22.80 | 23.17 | 22.66 | 23.10 | 2,216,426 | -0.17(-0.73%) |
Sep 21, 2011 | 23.12 | 23.55 | 23.07 | 23.26 | 2,180,130 | +0.09(+0.40%) |
Sep 20, 2011 | 23.18 | 23.50 | 22.90 | 23.17 | 2,377,496 | +0.51(+2.27%) |
Sep 19, 2011 | 22.74 | 22.80 | 22.52 | 22.66 | 1,088,675 | -0.15(-0.64%) |
Sep 16, 2011 | 22.98 | 23.10 | 22.80 | 22.80 | 1,358,184 | -0.06(-0.27%) |
Sep 15, 2011 | 23.00 | 23.06 | 22.62 | 22.87 | 1,295,997 | +0.18(+0.81%) |
Sep 14, 2011 | 22.24 | 22.90 | 22.20 | 22.68 | 1,739,102 | +0.54(+2.43%) |
Sep 13, 2011 | 21.88 | 22.17 | 21.84 | 22.14 | 1,182,523 | +0.24(+1.09%) |
Sep 12, 2011 | 21.78 | 21.95 | 21.58 | 21.91 | 1,459,551 | -0.12(-0.56%) |
Sep 09, 2011 | 22.52 | 22.58 | 21.97 | 22.03 | 1,739,332 | -0.75(-3.30%) |
Sep 08, 2011 | 22.64 | 22.99 | 22.61 | 22.78 | 1,328,190 | +0.08(+0.34%) |
Sep 07, 2011 | 22.60 | 22.73 | 22.38 | 22.70 | 1,544,631 | +0.32(+1.44%) |
Sep 06, 2011 | 22.28 | 22.47 | 22.14 | 22.38 | 1,448,887 | -0.27(-1.19%) |
Sep 02, 2011 | 22.44 | 22.85 | 22.43 | 22.65 | 1,332,083 | -0.12(-0.54%) |
Sep 01, 2011 | 22.99 | 23.04 | 22.74 | 22.77 | 1,225,020 | -0.10(-0.44%) |
Aug 31, 2011 | 22.87 | 22.90 | 22.60 | 22.87 | 1,253,900 | +0.17(+0.74%) |
Aug 30, 2011 | 22.47 | 22.83 | 22.42 | 22.70 | 957,807 | +0.05(+0.24%) |
Aug 29, 2011 | 22.38 | 22.67 | 22.37 | 22.65 | 1,097,847 | +0.36(+1.62%) |
Aug 26, 2011 | 21.79 | 22.31 | 21.39 | 22.29 | 1,207,277 | +0.37(+1.68%) |
Aug 25, 2011 | 22.21 | 22.30 | 21.80 | 21.92 | 1,081,761 | -0.19(-0.87%) |
Aug 24, 2011 | 21.47 | 22.16 | 21.44 | 22.11 | 1,239,400 | +0.61(+2.82%) |
Aug 23, 2011 | 21.24 | 21.51 | 21.08 | 21.51 | 2,150,591 | +0.38(+1.78%) |
Aug 22, 2011 | 21.24 | 21.30 | 20.98 | 21.13 | 1,877,973 | +0.22(+1.03%) |
Aug 19, 2011 | 21.16 | 21.37 | 20.84 | 20.91 | 2,581,095 | -0.51(-2.40%) |
Aug 18, 2011 | 21.66 | 21.84 | 21.20 | 21.43 | 2,623,232 | -0.55(-2.48%) |
Aug 17, 2011 | 22.33 | 22.47 | 21.95 | 21.97 | 1,386,258 | -0.22(-1.00%) |
Aug 16, 2011 | 22.07 | 22.34 | 22.01 | 22.20 | 1,420,391 | -0.13(-0.58%) |
Aug 15, 2011 | 21.84 | 22.37 | 21.81 | 22.33 | 1,621,812 | +0.65(+2.98%) |
Aug 12, 2011 | 22.13 | 22.26 | 21.56 | 21.68 | 2,171,363 | -0.23(-1.05%) |
Aug 11, 2011 | 20.76 | 22.26 | 20.65 | 21.91 | 3,084,400 | +1.31(+6.38%) |
Aug 10, 2011 | 20.91 | 21.69 | 20.57 | 20.60 | 3,648,282 | -0.61(-2.90%) |
Aug 09, 2011 | 20.67 | 21.23 | 19.34 | 21.21 | 4,206,753 | +1.75(+9.00%) |
Aug 08, 2011 | 20.67 | 20.67 | 19.45 | 19.46 | 3,016,430 | -1.42(-6.79%) |
Aug 05, 2011 | 21.24 | 21.24 | 20.39 | 20.88 | 2,576,715 | -0.14(-0.69%) |
Aug 04, 2011 | 21.15 | 21.64 | 20.95 | 21.02 | 1,939,423 | -0.53(-2.44%) |
Aug 03, 2011 | 21.02 | 21.56 | 21.00 | 21.55 | 2,353,961 | +0.50(+2.35%) |
Aug 02, 2011 | 21.27 | 21.37 | 21.02 | 21.05 | 1,466,710 | -0.31(-1.46%) |
Aug 01, 2011 | 21.66 | 21.66 | 21.30 | 21.37 | 1,040,374 | +0.04(+0.18%) |
Jul 29, 2011 | 21.36 | 21.57 | 20.98 | 21.33 | 1,345,039 | -0.21(-0.96%) |
Jul 28, 2011 | 21.50 | 21.77 | 21.48 | 21.53 | 1,396,000 | +0.02(+0.07%) |
Jul 27, 2011 | 22.04 | 22.05 | 21.51 | 21.52 | 2,458,954 | -0.56(-2.55%) |
Jul 26, 2011 | 22.36 | 22.38 | 22.06 | 22.08 | 1,294,112 | -0.20(-0.89%) |
Jul 25, 2011 | 22.28 | 22.54 | 22.27 | 22.28 | 839,956 | -0.18(-0.78%) |
Jul 22, 2011 | 22.59 | 22.60 | 22.42 | 22.46 | 882,415 | -0.17(-0.74%) |
Jul 21, 2011 | 22.46 | 22.71 | 22.42 | 22.62 | 947,939 | +0.24(+1.09%) |
Jul 20, 2011 | 22.36 | 22.47 | 22.23 | 22.38 | 687,050 | +0.11(+0.48%) |
Jul 19, 2011 | 22.30 | 22.36 | 22.03 | 22.27 | 1,036,507 | +0.08(+0.34%) |
Jul 18, 2011 | 22.49 | 22.50 | 22.06 | 22.20 | 863,867 | -0.30(-1.32%) |
Jul 15, 2011 | 22.46 | 22.50 | 22.30 | 22.49 | 1,020,981 | +0.09(+0.41%) |
Jul 14, 2011 | 22.68 | 22.78 | 22.34 | 22.40 | 886,559 | -0.20(-0.88%) |
Jul 13, 2011 | 22.60 | 22.70 | 22.50 | 22.60 | 1,015,429 | +0.08(+0.37%) |
Jul 12, 2011 | 22.52 | 22.67 | 22.37 | 22.52 | 1,126,938 | -0.08(-0.34%) |
Jul 11, 2011 | 22.81 | 22.84 | 22.55 | 22.59 | 1,195,229 | -0.38(-1.66%) |
Jul 08, 2011 | 22.81 | 22.98 | 22.79 | 22.97 | 1,232,380 | +0.00(+0.00%) |
Jul 07, 2011 | 23.00 | 23.02 | 22.85 | 22.97 | 770,943 | +0.11(+0.50%) |
Jul 06, 2011 | 22.72 | 22.87 | 22.62 | 22.86 | 1,280,678 | +0.08(+0.33%) |
Jul 05, 2011 | 22.86 | 22.88 | 22.64 | 22.78 | 1,400,556 | -0.14(-0.63%) |