Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.96 | 25.26 | 24.66 | 24.68 | 14,540,946 | -0.69(-2.72%) |
Sep 29, 2011 | 25.56 | 25.89 | 24.81 | 25.37 | 18,957,454 | +0.14(+0.57%) |
Sep 28, 2011 | 25.55 | 25.75 | 25.20 | 25.23 | 12,950,439 | -0.21(-0.83%) |
Sep 27, 2011 | 25.96 | 26.02 | 25.29 | 25.44 | 17,544,508 | -0.09(-0.35%) |
Sep 26, 2011 | 25.33 | 25.53 | 24.76 | 25.53 | 23,081,956 | +0.21(+0.83%) |
Sep 23, 2011 | 24.76 | 25.42 | 24.71 | 25.32 | 17,306,840 | +0.50(+2.03%) |
Sep 22, 2011 | 24.63 | 25.35 | 24.46 | 24.81 | 26,618,552 | -0.59(-2.33%) |
Sep 21, 2011 | 26.19 | 26.30 | 25.37 | 25.41 | 15,845,422 | -0.73(-2.79%) |
Sep 20, 2011 | 25.90 | 26.53 | 25.68 | 26.13 | 18,620,812 | +0.35(+1.34%) |
Sep 19, 2011 | 25.57 | 25.89 | 25.40 | 25.79 | 11,728,175 | -0.20(-0.75%) |
Sep 16, 2011 | 26.00 | 26.28 | 25.89 | 25.98 | 27,693,258 | +0.25(+0.96%) |
Sep 15, 2011 | 25.44 | 25.75 | 25.29 | 25.74 | 16,007,044 | +0.56(+2.21%) |
Sep 14, 2011 | 24.57 | 25.53 | 24.54 | 25.18 | 20,482,438 | +0.66(+2.69%) |
Sep 13, 2011 | 24.30 | 24.66 | 24.13 | 24.52 | 16,792,572 | +0.23(+0.96%) |
Sep 12, 2011 | 23.42 | 24.30 | 23.40 | 24.29 | 16,119,254 | +0.36(+1.51%) |
Sep 09, 2011 | 24.07 | 24.29 | 23.64 | 23.93 | 15,629,641 | -0.44(-1.82%) |
Sep 08, 2011 | 24.55 | 24.69 | 24.25 | 24.37 | 13,206,187 | -0.31(-1.25%) |
Sep 07, 2011 | 24.47 | 24.68 | 24.29 | 24.68 | 17,732,278 | +0.62(+2.56%) |
Sep 06, 2011 | 23.39 | 24.12 | 23.33 | 24.06 | 16,037,435 | -0.10(-0.40%) |
Sep 02, 2011 | 24.23 | 24.46 | 23.97 | 24.16 | 16,354,035 | -0.56(-2.28%) |
Sep 01, 2011 | 25.17 | 25.36 | 24.68 | 24.72 | 20,456,012 | -0.34(-1.35%) |
Aug 31, 2011 | 25.41 | 25.46 | 24.91 | 25.06 | 23,312,448 | -0.14(-0.57%) |
Aug 30, 2011 | 25.32 | 25.40 | 25.00 | 25.20 | 21,475,278 | -0.13(-0.50%) |
Aug 29, 2011 | 25.70 | 25.70 | 25.19 | 25.33 | 19,742,546 | -0.01(-0.03%) |
Aug 26, 2011 | 25.41 | 25.69 | 25.05 | 25.34 | 24,709,110 | +0.12(+0.47%) |
Aug 25, 2011 | 25.68 | 25.91 | 25.06 | 25.22 | 20,758,212 | -0.39(-1.54%) |
Aug 24, 2011 | 24.58 | 25.68 | 24.50 | 25.61 | 26,675,606 | +0.94(+3.81%) |
Aug 23, 2011 | 24.19 | 24.71 | 24.03 | 24.68 | 16,832,938 | +0.62(+2.57%) |
Aug 22, 2011 | 24.15 | 24.30 | 23.87 | 24.06 | 17,077,542 | +0.30(+1.25%) |
Aug 19, 2011 | 23.74 | 24.49 | 23.69 | 23.76 | 20,756,488 | -0.21(-0.87%) |
Aug 18, 2011 | 24.16 | 24.45 | 23.66 | 23.97 | 24,819,696 | -0.93(-3.74%) |
Aug 17, 2011 | 25.00 | 25.33 | 24.53 | 24.90 | 21,518,802 | +0.22(+0.88%) |
Aug 16, 2011 | 24.62 | 24.90 | 24.35 | 24.68 | 38,872,540 | +1.24(+5.28%) |
Aug 15, 2011 | 22.85 | 23.45 | 22.71 | 23.45 | 21,332,560 | +0.66(+2.88%) |
Aug 12, 2011 | 22.54 | 22.84 | 22.20 | 22.79 | 25,141,702 | +0.39(+1.76%) |
Aug 11, 2011 | 21.11 | 22.66 | 21.11 | 22.40 | 27,006,918 | +1.15(+5.40%) |
Aug 10, 2011 | 21.85 | 22.10 | 21.20 | 21.25 | 31,475,460 | -1.22(-5.44%) |
Aug 09, 2011 | 22.45 | 22.55 | 20.96 | 22.47 | 35,064,828 | +0.91(+4.22%) |
Aug 08, 2011 | 22.45 | 22.62 | 21.55 | 21.56 | 51,009,984 | -1.35(-5.89%) |
Aug 05, 2011 | 23.90 | 23.96 | 22.82 | 22.91 | 48,955,268 | -0.72(-3.03%) |
Aug 04, 2011 | 24.15 | 24.39 | 23.62 | 23.62 | 25,421,908 | -0.93(-3.79%) |
Aug 03, 2011 | 24.49 | 24.58 | 24.11 | 24.56 | 19,086,736 | +0.10(+0.40%) |
Aug 02, 2011 | 25.23 | 25.34 | 24.44 | 24.46 | 24,684,884 | -1.07(-4.18%) |
Aug 01, 2011 | 26.14 | 26.14 | 25.25 | 25.53 | 18,837,230 | -0.51(-1.95%) |
Jul 29, 2011 | 25.91 | 26.26 | 25.81 | 26.03 | 16,238,182 | -0.16(-0.63%) |
Jul 28, 2011 | 26.55 | 26.91 | 26.13 | 26.20 | 18,545,316 | -0.35(-1.33%) |
Jul 27, 2011 | 27.06 | 27.10 | 26.49 | 26.55 | 16,493,256 | -0.57(-2.10%) |
Jul 26, 2011 | 27.27 | 27.55 | 27.11 | 27.12 | 13,265,966 | -0.19(-0.71%) |
Jul 25, 2011 | 27.11 | 27.55 | 27.01 | 27.31 | 11,569,504 | +0.10(+0.36%) |
Jul 22, 2011 | 27.35 | 27.44 | 27.11 | 27.22 | 10,750,016 | -0.15(-0.54%) |
Jul 21, 2011 | 27.25 | 27.73 | 27.22 | 27.37 | 16,682,527 | +0.23(+0.85%) |
Jul 20, 2011 | 27.00 | 27.26 | 26.77 | 27.14 | 15,190,173 | +0.22(+0.83%) |
Jul 19, 2011 | 26.72 | 27.03 | 26.63 | 26.91 | 13,001,232 | +0.31(+1.18%) |
Jul 18, 2011 | 26.70 | 26.79 | 26.34 | 26.60 | 9,269,552 | -0.16(-0.61%) |
Jul 15, 2011 | 26.90 | 26.90 | 26.45 | 26.76 | 13,315,554 | -0.04(-0.14%) |
Jul 14, 2011 | 26.96 | 27.23 | 26.70 | 26.80 | 14,573,470 | -0.13(-0.47%) |
Jul 13, 2011 | 27.08 | 27.30 | 26.88 | 26.93 | 14,160,802 | +0.01(+0.06%) |
Jul 12, 2011 | 27.13 | 27.39 | 26.90 | 26.91 | 11,984,290 | -0.19(-0.69%) |
Jul 11, 2011 | 27.02 | 27.32 | 26.95 | 27.10 | 11,115,136 | -0.19(-0.71%) |
Jul 08, 2011 | 27.28 | 27.34 | 27.06 | 27.29 | 13,181,069 | -0.32(-1.16%) |
Jul 07, 2011 | 27.44 | 27.76 | 27.39 | 27.61 | 13,217,031 | +0.36(+1.31%) |
Jul 06, 2011 | 27.16 | 27.38 | 27.07 | 27.25 | 9,431,534 | -0.01(-0.05%) |
Jul 05, 2011 | 27.30 | 27.46 | 27.15 | 27.27 | 13,335,911 | -0.10(-0.38%) |