Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.27 | 23.49 | 22.97 | 22.97 | 36,807,772 | -0.51(-2.16%) |
Sep 29, 2011 | 23.43 | 23.68 | 23.18 | 23.48 | 31,431,602 | +0.34(+1.45%) |
Sep 28, 2011 | 23.74 | 23.85 | 23.08 | 23.14 | 27,990,088 | -0.51(-2.17%) |
Sep 27, 2011 | 23.84 | 23.94 | 23.55 | 23.65 | 32,720,718 | +0.28(+1.18%) |
Sep 26, 2011 | 23.12 | 23.42 | 23.00 | 23.38 | 35,307,412 | +0.46(+1.99%) |
Sep 23, 2011 | 22.90 | 23.02 | 22.73 | 22.92 | 35,713,736 | -0.14(-0.59%) |
Sep 22, 2011 | 22.90 | 23.17 | 22.65 | 23.06 | 53,444,588 | -0.50(-2.11%) |
Sep 21, 2011 | 24.09 | 24.16 | 23.55 | 23.55 | 34,605,684 | -0.47(-1.94%) |
Sep 20, 2011 | 24.07 | 24.30 | 23.98 | 24.02 | 26,932,492 | +0.05(+0.23%) |
Sep 19, 2011 | 23.82 | 24.03 | 23.78 | 23.97 | 42,018,156 | -0.25(-1.04%) |
Sep 16, 2011 | 24.27 | 24.37 | 24.15 | 24.22 | 50,916,732 | +0.07(+0.30%) |
Sep 15, 2011 | 23.77 | 24.15 | 23.75 | 24.15 | 31,156,956 | +0.43(+1.79%) |
Sep 14, 2011 | 23.57 | 23.97 | 23.30 | 23.72 | 32,684,790 | +0.23(+0.97%) |
Sep 13, 2011 | 23.45 | 23.57 | 23.32 | 23.49 | 31,503,678 | -0.02(-0.07%) |
Sep 12, 2011 | 23.18 | 23.56 | 23.11 | 23.51 | 43,006,372 | +0.00(+0.01%) |
Sep 09, 2011 | 23.93 | 23.94 | 23.29 | 23.50 | 48,538,628 | -0.61(-2.53%) |
Sep 08, 2011 | 23.94 | 24.32 | 23.90 | 24.11 | 36,695,572 | +0.13(+0.52%) |
Sep 07, 2011 | 23.72 | 24.01 | 23.69 | 23.99 | 31,412,458 | +0.46(+1.97%) |
Sep 06, 2011 | 22.85 | 23.56 | 22.83 | 23.53 | 38,043,844 | -0.10(-0.44%) |
Sep 02, 2011 | 23.62 | 23.71 | 23.55 | 23.63 | 25,869,668 | -0.24(-1.01%) |
Sep 01, 2011 | 23.75 | 24.09 | 23.64 | 23.87 | 34,721,780 | +0.00(+0.00%) |
Aug 31, 2011 | 23.67 | 23.98 | 23.60 | 23.87 | 32,932,582 | +0.20(+0.84%) |
Aug 30, 2011 | 23.64 | 23.81 | 23.56 | 23.67 | 46,745,552 | +0.04(+0.19%) |
Aug 29, 2011 | 23.37 | 23.67 | 23.34 | 23.63 | 26,024,528 | +0.42(+1.80%) |
Aug 26, 2011 | 23.02 | 23.30 | 22.60 | 23.21 | 29,290,964 | +0.18(+0.78%) |
Aug 25, 2011 | 23.58 | 23.58 | 22.96 | 23.03 | 37,329,344 | -0.58(-2.45%) |
Aug 24, 2011 | 23.32 | 23.62 | 23.23 | 23.61 | 28,738,848 | +0.21(+0.90%) |
Aug 23, 2011 | 22.86 | 23.40 | 22.81 | 23.40 | 35,343,432 | +0.61(+2.66%) |
Aug 22, 2011 | 23.04 | 23.06 | 22.76 | 22.79 | 29,004,446 | +0.06(+0.25%) |
Aug 19, 2011 | 22.88 | 23.14 | 22.65 | 22.74 | 44,975,432 | -0.22(-0.97%) |
Aug 18, 2011 | 23.13 | 23.36 | 22.72 | 22.96 | 58,385,328 | -0.52(-2.19%) |
Aug 17, 2011 | 23.20 | 23.50 | 23.09 | 23.47 | 33,744,488 | +0.38(+1.63%) |
Aug 16, 2011 | 22.94 | 23.20 | 22.90 | 23.10 | 31,598,992 | -0.01(-0.04%) |
Aug 15, 2011 | 22.86 | 23.18 | 22.79 | 23.11 | 34,060,164 | +0.36(+1.58%) |
Aug 12, 2011 | 22.62 | 22.96 | 22.50 | 22.75 | 29,970,750 | +0.23(+1.01%) |
Aug 11, 2011 | 21.69 | 22.81 | 21.65 | 22.52 | 56,674,476 | +0.85(+3.92%) |
Aug 10, 2011 | 22.44 | 22.53 | 21.58 | 21.67 | 56,475,264 | -0.92(-4.08%) |
Aug 09, 2011 | 22.42 | 22.66 | 21.55 | 22.59 | 63,642,084 | +0.53(+2.40%) |
Aug 08, 2011 | 22.42 | 22.77 | 22.01 | 22.06 | 73,917,784 | -0.56(-2.47%) |
Aug 05, 2011 | 22.45 | 22.79 | 22.04 | 22.62 | 64,805,248 | +0.32(+1.44%) |
Aug 04, 2011 | 22.96 | 23.08 | 22.27 | 22.30 | 47,698,436 | -0.87(-3.77%) |
Aug 03, 2011 | 22.70 | 23.23 | 22.68 | 23.18 | 41,444,808 | +0.45(+1.98%) |
Aug 02, 2011 | 22.84 | 22.91 | 22.73 | 22.73 | 26,765,666 | -0.22(-0.97%) |
Aug 01, 2011 | 23.21 | 23.21 | 22.74 | 22.95 | 26,051,780 | -0.09(-0.41%) |
Jul 29, 2011 | 23.16 | 23.33 | 23.01 | 23.04 | 30,331,818 | -0.27(-1.16%) |
Jul 28, 2011 | 23.26 | 23.47 | 23.25 | 23.32 | 22,533,384 | +0.04(+0.17%) |
Jul 27, 2011 | 23.30 | 23.46 | 23.22 | 23.27 | 27,561,510 | -0.17(-0.72%) |
Jul 26, 2011 | 23.50 | 23.54 | 23.41 | 23.44 | 17,457,540 | -0.02(-0.10%) |
Jul 25, 2011 | 23.42 | 23.57 | 23.38 | 23.47 | 19,411,820 | -0.16(-0.67%) |
Jul 22, 2011 | 23.57 | 23.65 | 23.54 | 23.63 | 19,665,856 | +0.13(+0.56%) |
Jul 21, 2011 | 23.32 | 23.59 | 23.21 | 23.49 | 32,593,570 | +0.16(+0.68%) |
Jul 20, 2011 | 23.46 | 23.49 | 23.31 | 23.34 | 23,364,848 | -0.15(-0.65%) |
Jul 19, 2011 | 22.94 | 23.64 | 22.88 | 23.49 | 55,211,944 | +0.75(+3.28%) |
Jul 18, 2011 | 22.79 | 22.85 | 22.56 | 22.74 | 21,822,150 | -0.14(-0.61%) |
Jul 15, 2011 | 22.99 | 23.00 | 22.80 | 22.88 | 25,813,472 | -0.05(-0.21%) |
Jul 14, 2011 | 23.06 | 23.15 | 22.83 | 22.93 | 22,151,144 | -0.13(-0.57%) |
Jul 13, 2011 | 23.10 | 23.19 | 22.96 | 23.06 | 21,674,076 | +0.07(+0.31%) |
Jul 12, 2011 | 23.03 | 23.19 | 22.95 | 22.99 | 19,690,082 | -0.08(-0.37%) |
Jul 11, 2011 | 22.96 | 23.14 | 22.94 | 23.07 | 20,883,750 | -0.20(-0.84%) |
Jul 08, 2011 | 23.16 | 23.27 | 23.08 | 23.27 | 18,698,704 | -0.02(-0.10%) |
Jul 07, 2011 | 23.32 | 23.34 | 23.24 | 23.29 | 18,332,528 | +0.07(+0.32%) |
Jul 06, 2011 | 23.15 | 23.29 | 23.14 | 23.22 | 16,944,224 | +0.08(+0.34%) |
Jul 05, 2011 | 23.07 | 23.31 | 23.07 | 23.14 | 21,841,336 | +0.07(+0.31%) |