Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.21 | 24.45 | 23.95 | 24.17 | 3,128,954 | -0.27(-1.10%) |
Oct 28, 2011 | 25.38 | 25.44 | 23.99 | 24.44 | 4,365,804 | -1.00(-3.93%) |
Oct 27, 2011 | 26.46 | 26.86 | 25.34 | 25.44 | 3,425,377 | -0.54(-2.08%) |
Oct 26, 2011 | 26.09 | 26.31 | 25.57 | 25.98 | 3,213,758 | +0.16(+0.62%) |
Oct 25, 2011 | 26.37 | 26.37 | 25.79 | 25.82 | 2,015,852 | -0.63(-2.38%) |
Oct 24, 2011 | 26.07 | 26.51 | 26.00 | 26.45 | 2,525,175 | +0.54(+2.08%) |
Oct 21, 2011 | 25.76 | 26.11 | 25.70 | 25.91 | 1,510,070 | +0.43(+1.69%) |
Oct 20, 2011 | 25.61 | 25.78 | 24.73 | 25.48 | 1,885,894 | -0.12(-0.47%) |
Oct 19, 2011 | 26.22 | 26.46 | 25.47 | 25.60 | 2,912,412 | -0.53(-2.03%) |
Oct 18, 2011 | 26.80 | 26.90 | 25.73 | 26.13 | 4,640,988 | -0.55(-2.06%) |
Oct 17, 2011 | 27.54 | 27.62 | 26.59 | 26.68 | 2,980,282 | -0.82(-2.98%) |
Oct 14, 2011 | 27.77 | 27.94 | 27.45 | 27.50 | 2,189,523 | +0.19(+0.70%) |
Oct 13, 2011 | 27.40 | 27.56 | 27.16 | 27.31 | 2,097,404 | -0.32(-1.16%) |
Oct 12, 2011 | 27.70 | 28.47 | 27.59 | 27.63 | 2,422,029 | +0.05(+0.18%) |
Oct 11, 2011 | 27.27 | 27.70 | 26.74 | 27.58 | 2,172,689 | +0.02(+0.07%) |
Oct 10, 2011 | 26.55 | 27.69 | 26.45 | 27.56 | 2,460,671 | +1.38(+5.27%) |
Oct 07, 2011 | 25.18 | 26.58 | 25.09 | 26.18 | 3,895,396 | +1.12(+4.47%) |
Oct 06, 2011 | 24.98 | 25.29 | 24.68 | 25.06 | 3,305,089 | +0.14(+0.56%) |
Oct 05, 2011 | 24.92 | 25.13 | 24.42 | 24.92 | 2,827,240 | +0.12(+0.48%) |
Oct 04, 2011 | 23.25 | 24.89 | 22.61 | 24.80 | 4,606,504 | +1.18(+5.00%) |
Oct 03, 2011 | 25.03 | 25.49 | 23.61 | 23.62 | 4,673,002 | -1.43(-5.71%) |
Sep 30, 2011 | 25.87 | 25.97 | 24.97 | 25.05 | 5,631,024 | -1.14(-4.35%) |
Sep 29, 2011 | 27.62 | 28.00 | 25.78 | 26.19 | 3,128,954 | -0.97(-3.57%) |
Sep 28, 2011 | 27.95 | 28.30 | 27.10 | 27.16 | 2,929,327 | -0.75(-2.69%) |
Sep 27, 2011 | 28.11 | 29.21 | 27.75 | 27.91 | 4,142,074 | +0.28(+1.01%) |
Sep 26, 2011 | 27.05 | 27.76 | 26.75 | 27.63 | 3,766,450 | +0.87(+3.25%) |
Sep 23, 2011 | 25.82 | 27.05 | 25.30 | 26.76 | 3,613,012 | +1.36(+5.35%) |
Sep 22, 2011 | 25.35 | 25.68 | 24.76 | 25.40 | 3,972,249 | -0.87(-3.31%) |
Sep 21, 2011 | 27.46 | 27.75 | 26.26 | 26.27 | 3,385,029 | -0.96(-3.53%) |
Sep 20, 2011 | 27.37 | 28.37 | 27.05 | 27.23 | 4,047,505 | -0.03(-0.11%) |
Sep 19, 2011 | 25.94 | 27.59 | 25.58 | 27.26 | 3,704,582 | +0.97(+3.69%) |
Sep 16, 2011 | 25.96 | 26.39 | 25.71 | 26.29 | 2,513,161 | +0.47(+1.82%) |
Sep 15, 2011 | 25.95 | 26.05 | 25.53 | 25.82 | 2,719,690 | +0.11(+0.43%) |
Sep 14, 2011 | 25.24 | 26.15 | 24.96 | 25.71 | 1,920,817 | +0.62(+2.47%) |
Sep 13, 2011 | 24.39 | 25.29 | 24.32 | 25.09 | 1,905,808 | +0.68(+2.79%) |
Sep 12, 2011 | 24.07 | 24.45 | 23.66 | 24.41 | 2,012,115 | -0.01(-0.04%) |
Sep 09, 2011 | 24.91 | 25.07 | 24.21 | 24.42 | 1,537,793 | -0.69(-2.75%) |
Sep 08, 2011 | 25.33 | 26.09 | 25.02 | 25.11 | 2,124,216 | -0.43(-1.68%) |
Sep 07, 2011 | 24.39 | 25.71 | 24.36 | 25.54 | 3,895,451 | +1.48(+6.15%) |
Sep 06, 2011 | 23.52 | 24.34 | 23.08 | 24.06 | 3,149,322 | -0.24(-0.99%) |
Sep 02, 2011 | 24.53 | 24.53 | 23.77 | 24.30 | 3,158,642 | -0.70(-2.80%) |
Sep 01, 2011 | 24.89 | 25.42 | 24.75 | 25.00 | 4,240,459 | +0.14(+0.56%) |
Aug 31, 2011 | 23.52 | 25.06 | 23.43 | 24.86 | 5,938,905 | +1.52(+6.51%) |
Aug 30, 2011 | 23.01 | 23.64 | 22.98 | 23.34 | 2,356,406 | +0.02(+0.09%) |
Aug 29, 2011 | 22.54 | 23.33 | 22.39 | 23.32 | 1,314,538 | +1.08(+4.86%) |
Aug 26, 2011 | 21.68 | 22.40 | 21.15 | 22.24 | 1,265,449 | +0.43(+1.97%) |
Aug 25, 2011 | 22.27 | 22.70 | 21.77 | 21.81 | 1,482,819 | -0.43(-1.93%) |
Aug 24, 2011 | 22.01 | 22.40 | 21.71 | 22.24 | 2,639,977 | +0.25(+1.14%) |
Aug 23, 2011 | 21.18 | 22.00 | 20.89 | 21.99 | 2,631,809 | +0.62(+2.90%) |
Aug 22, 2011 | 22.34 | 22.47 | 21.32 | 21.37 | 2,696,719 | -0.49(-2.24%) |
Aug 19, 2011 | 21.90 | 22.57 | 21.79 | 21.86 | 2,582,521 | -0.36(-1.62%) |
Aug 18, 2011 | 22.95 | 23.00 | 21.96 | 22.22 | 2,852,394 | -1.30(-5.53%) |
Aug 17, 2011 | 23.58 | 23.97 | 23.17 | 23.52 | 1,457,087 | +0.04(+0.17%) |
Aug 16, 2011 | 23.46 | 24.01 | 23.30 | 23.48 | 2,807,950 | -0.16(-0.68%) |
Aug 15, 2011 | 23.06 | 23.66 | 23.05 | 23.64 | 2,020,555 | +0.54(+2.34%) |
Aug 12, 2011 | 22.94 | 23.53 | 22.72 | 23.10 | 2,593,314 | +0.38(+1.67%) |
Aug 11, 2011 | 21.68 | 23.13 | 21.32 | 22.72 | 4,275,831 | +1.06(+4.89%) |
Aug 10, 2011 | 22.05 | 22.32 | 21.26 | 21.66 | 5,277,190 | -0.92(-4.07%) |
Aug 09, 2011 | 22.16 | 22.63 | 21.17 | 22.58 | 6,826,280 | -0.06(-0.27%) |
Aug 08, 2011 | 22.87 | 24.43 | 22.60 | 22.64 | 7,479,824 | -2.48(-9.87%) |
Aug 05, 2011 | 27.00 | 27.08 | 24.28 | 25.12 | 8,396,394 | -1.59(-5.97%) |
Aug 04, 2011 | 28.69 | 28.69 | 26.29 | 26.71 | 7,075,026 | -2.09(-7.24%) |
Aug 03, 2011 | 28.61 | 28.82 | 28.00 | 28.80 | 2,892,821 | +0.23(+0.81%) |
Aug 02, 2011 | 29.60 | 29.69 | 28.43 | 28.57 | 3,707,063 | -1.31(-4.38%) |