Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.18 | 23.21 | 22.31 | 22.31 | 4,535,806 | -1.00(-4.29%) |
Sep 29, 2011 | 23.47 | 23.87 | 22.69 | 23.31 | 5,480,405 | +0.20(+0.87%) |
Sep 28, 2011 | 24.02 | 24.18 | 23.06 | 23.11 | 3,243,856 | -0.73(-3.06%) |
Sep 27, 2011 | 24.68 | 24.68 | 23.69 | 23.84 | 3,090,254 | -0.36(-1.49%) |
Sep 26, 2011 | 23.54 | 24.25 | 23.28 | 24.20 | 3,496,829 | +0.79(+3.37%) |
Sep 23, 2011 | 22.67 | 23.50 | 22.61 | 23.41 | 5,855,281 | +0.54(+2.36%) |
Sep 22, 2011 | 22.85 | 23.30 | 22.52 | 22.87 | 8,458,536 | -0.92(-3.88%) |
Sep 21, 2011 | 24.56 | 24.63 | 23.78 | 23.79 | 3,854,691 | -0.55(-2.25%) |
Sep 20, 2011 | 24.82 | 24.93 | 24.32 | 24.34 | 2,550,820 | -0.24(-0.98%) |
Sep 19, 2011 | 24.46 | 24.84 | 24.20 | 24.58 | 3,348,673 | -0.25(-1.01%) |
Sep 16, 2011 | 25.39 | 25.60 | 24.30 | 24.83 | 6,103,158 | -0.52(-2.05%) |
Sep 15, 2011 | 25.56 | 25.56 | 25.00 | 25.35 | 3,429,724 | +0.22(+0.88%) |
Sep 14, 2011 | 24.72 | 25.62 | 24.52 | 25.13 | 4,378,363 | +0.47(+1.91%) |
Sep 13, 2011 | 24.79 | 25.20 | 24.38 | 24.66 | 4,334,508 | -0.19(-0.76%) |
Sep 12, 2011 | 24.24 | 25.02 | 24.19 | 24.85 | 3,821,662 | +0.29(+1.18%) |
Sep 09, 2011 | 24.76 | 24.97 | 24.40 | 24.56 | 4,862,324 | -0.40(-1.60%) |
Sep 08, 2011 | 24.98 | 25.64 | 24.81 | 24.96 | 4,719,604 | -0.30(-1.19%) |
Sep 07, 2011 | 23.98 | 25.37 | 23.50 | 25.26 | 13,004,815 | -0.52(-2.02%) |
Sep 06, 2011 | 25.22 | 26.02 | 25.12 | 25.78 | 4,949,501 | -0.18(-0.69%) |
Sep 02, 2011 | 25.50 | 26.21 | 25.29 | 25.96 | 4,846,932 | -0.04(-0.15%) |
Sep 01, 2011 | 26.23 | 26.52 | 25.67 | 26.00 | 4,973,267 | -0.18(-0.67%) |
Aug 31, 2011 | 25.88 | 26.61 | 25.81 | 26.18 | 4,628,906 | +0.45(+1.73%) |
Aug 30, 2011 | 25.24 | 26.05 | 25.04 | 25.73 | 3,549,888 | +0.27(+1.06%) |
Aug 29, 2011 | 24.98 | 25.60 | 24.92 | 25.46 | 2,543,460 | +0.69(+2.79%) |
Aug 26, 2011 | 24.24 | 25.00 | 24.02 | 24.77 | 4,547,381 | +0.56(+2.31%) |
Aug 25, 2011 | 25.78 | 25.78 | 23.89 | 24.21 | 9,604,805 | -1.43(-5.58%) |
Aug 24, 2011 | 26.45 | 26.45 | 25.36 | 25.64 | 8,174,329 | -0.77(-2.92%) |
Aug 23, 2011 | 27.00 | 27.27 | 26.19 | 26.41 | 7,422,303 | -0.62(-2.29%) |
Aug 22, 2011 | 26.49 | 27.26 | 26.49 | 27.03 | 4,997,011 | +1.08(+4.16%) |
Aug 19, 2011 | 25.70 | 26.88 | 25.63 | 25.95 | 4,334,757 | -0.07(-0.27%) |
Aug 18, 2011 | 26.12 | 26.71 | 25.27 | 26.02 | 5,907,151 | -0.98(-3.63%) |
Aug 17, 2011 | 27.83 | 28.04 | 26.34 | 27.00 | 6,044,654 | -0.84(-3.00%) |
Aug 16, 2011 | 26.18 | 28.05 | 25.73 | 27.84 | 14,399,446 | -1.86(-6.25%) |
Aug 15, 2011 | 29.76 | 30.21 | 29.12 | 29.69 | 4,549,128 | +0.01(+0.03%) |
Aug 12, 2011 | 28.46 | 30.39 | 28.15 | 29.68 | 4,374,880 | +1.44(+5.10%) |
Aug 11, 2011 | 27.35 | 28.71 | 27.35 | 28.24 | 3,455,430 | +0.86(+3.14%) |
Aug 10, 2011 | 27.65 | 28.28 | 26.79 | 27.38 | 4,328,070 | -0.98(-3.47%) |
Aug 09, 2011 | 27.60 | 28.37 | 26.47 | 28.36 | 5,015,258 | +0.95(+3.48%) |
Aug 08, 2011 | 28.58 | 28.96 | 26.46 | 27.41 | 6,100,191 | -1.98(-6.74%) |
Aug 05, 2011 | 29.68 | 29.99 | 28.21 | 29.39 | 5,049,804 | +0.19(+0.65%) |
Aug 04, 2011 | 30.87 | 31.05 | 29.20 | 29.20 | 5,370,028 | -2.12(-6.77%) |
Aug 03, 2011 | 30.78 | 31.63 | 30.18 | 31.32 | 3,376,400 | +0.56(+1.82%) |
Aug 02, 2011 | 31.90 | 32.00 | 30.58 | 30.76 | 4,021,037 | -1.45(-4.50%) |
Aug 01, 2011 | 32.79 | 32.90 | 31.66 | 32.21 | 2,326,008 | -0.33(-1.01%) |
Jul 29, 2011 | 32.34 | 32.97 | 31.95 | 32.54 | 2,361,599 | -0.04(-0.12%) |
Jul 28, 2011 | 32.33 | 33.03 | 32.11 | 32.58 | 2,275,630 | +0.42(+1.31%) |
Jul 27, 2011 | 33.27 | 33.90 | 32.09 | 32.16 | 3,699,415 | -1.43(-4.26%) |
Jul 26, 2011 | 32.38 | 33.59 | 32.37 | 33.59 | 3,765,565 | +1.10(+3.39%) |
Jul 25, 2011 | 32.26 | 32.77 | 32.20 | 32.49 | 1,746,732 | -0.07(-0.21%) |
Jul 22, 2011 | 32.16 | 32.77 | 31.60 | 32.56 | 2,482,493 | +0.39(+1.21%) |
Jul 21, 2011 | 31.60 | 32.62 | 31.60 | 32.17 | 2,579,102 | +0.67(+2.13%) |
Jul 20, 2011 | 31.60 | 32.01 | 31.20 | 31.50 | 1,649,673 | -0.09(-0.28%) |
Jul 19, 2011 | 31.31 | 31.83 | 31.23 | 31.59 | 1,445,416 | +0.57(+1.84%) |
Jul 18, 2011 | 31.42 | 31.68 | 30.89 | 31.02 | 2,241,942 | -0.39(-1.24%) |
Jul 15, 2011 | 31.37 | 31.60 | 31.03 | 31.41 | 2,743,964 | +0.11(+0.35%) |
Jul 14, 2011 | 31.85 | 31.93 | 30.96 | 31.30 | 3,030,683 | -0.55(-1.73%) |
Jul 13, 2011 | 31.86 | 32.46 | 31.74 | 31.85 | 1,768,309 | +0.15(+0.47%) |
Jul 12, 2011 | 31.50 | 31.93 | 31.35 | 31.70 | 2,649,844 | +0.40(+1.28%) |
Jul 11, 2011 | 31.70 | 32.10 | 31.14 | 31.30 | 2,620,044 | -0.73(-2.28%) |
Jul 08, 2011 | 32.16 | 32.43 | 31.85 | 32.03 | 3,258,613 | -0.55(-1.69%) |
Jul 07, 2011 | 32.01 | 33.56 | 31.95 | 32.58 | 10,135,227 | +1.83(+5.95%) |
Jul 06, 2011 | 29.12 | 31.44 | 29.01 | 30.75 | 8,239,253 | +1.64(+5.63%) |
Jul 05, 2011 | 28.96 | 29.18 | 28.51 | 29.11 | 2,475,014 | +0.19(+0.66%) |