Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.67 | 25.79 | 25.41 | 25.41 | 3,027,800 | -0.39(-1.51%) |
Oct 28, 2011 | 25.78 | 25.88 | 25.68 | 25.80 | 4,317,937 | +0.21(+0.83%) |
Oct 27, 2011 | 25.54 | 25.74 | 25.33 | 25.59 | 5,652,962 | +0.46(+1.85%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.67 | 25.12 | 3,007,632 | +0.25(+1.01%) |
Oct 25, 2011 | 24.86 | 25.06 | 24.69 | 24.87 | 2,609,510 | -0.30(-1.20%) |
Oct 24, 2011 | 24.95 | 25.25 | 24.94 | 25.17 | 2,693,419 | -0.02(-0.09%) |
Oct 21, 2011 | 24.95 | 25.20 | 24.92 | 25.20 | 2,930,452 | +0.61(+2.48%) |
Oct 20, 2011 | 24.62 | 24.67 | 24.36 | 24.59 | 3,029,763 | +0.10(+0.42%) |
Oct 19, 2011 | 24.70 | 24.75 | 24.43 | 24.48 | 3,130,140 | -0.30(-1.22%) |
Oct 18, 2011 | 24.52 | 24.96 | 24.31 | 24.78 | 3,624,235 | +0.21(+0.87%) |
Oct 17, 2011 | 24.74 | 24.80 | 24.55 | 24.57 | 2,685,672 | -0.56(-2.23%) |
Oct 14, 2011 | 25.27 | 25.32 | 24.99 | 25.13 | 6,383,192 | +0.70(+2.86%) |
Oct 13, 2011 | 24.27 | 24.43 | 24.08 | 24.43 | 3,631,346 | +0.40(+1.68%) |
Oct 12, 2011 | 24.07 | 24.17 | 23.95 | 24.03 | 3,070,229 | +0.15(+0.62%) |
Oct 11, 2011 | 23.67 | 23.92 | 23.58 | 23.88 | 2,917,074 | +0.12(+0.50%) |
Oct 10, 2011 | 23.44 | 23.80 | 23.44 | 23.76 | 2,975,658 | +0.29(+1.22%) |
Oct 07, 2011 | 23.49 | 23.72 | 23.40 | 23.47 | 6,006,804 | -0.18(-0.78%) |
Oct 06, 2011 | 23.49 | 23.66 | 23.37 | 23.66 | 4,780,513 | +0.58(+2.52%) |
Oct 05, 2011 | 22.72 | 23.14 | 22.68 | 23.08 | 10,742,590 | -0.07(-0.29%) |
Oct 04, 2011 | 22.58 | 23.14 | 22.37 | 23.14 | 7,987,406 | +0.46(+2.04%) |
Oct 03, 2011 | 22.96 | 23.16 | 22.67 | 22.68 | 5,486,053 | -0.49(-2.13%) |
Sep 30, 2011 | 23.22 | 23.55 | 23.17 | 23.17 | 4,583,682 | -0.39(-1.66%) |
Sep 29, 2011 | 23.86 | 23.88 | 23.33 | 23.56 | 4,961,008 | +0.46(+1.97%) |
Sep 28, 2011 | 23.56 | 23.64 | 23.11 | 23.11 | 4,783,859 | -0.22(-0.95%) |
Sep 27, 2011 | 23.54 | 23.60 | 23.25 | 23.33 | 5,104,718 | +0.20(+0.86%) |
Sep 26, 2011 | 23.13 | 23.15 | 22.76 | 23.13 | 5,190,988 | +0.40(+1.75%) |
Sep 23, 2011 | 22.36 | 22.80 | 22.32 | 22.73 | 7,029,861 | +0.37(+1.65%) |
Sep 22, 2011 | 22.04 | 22.45 | 21.91 | 22.36 | 12,525,053 | -0.12(-0.52%) |
Sep 21, 2011 | 22.86 | 23.02 | 22.47 | 22.48 | 5,342,386 | -0.38(-1.67%) |
Sep 20, 2011 | 22.86 | 23.10 | 22.74 | 22.86 | 2,996,272 | +0.13(+0.55%) |
Sep 19, 2011 | 22.36 | 22.83 | 22.31 | 22.74 | 4,013,067 | -0.32(-1.37%) |
Sep 16, 2011 | 23.03 | 23.16 | 22.84 | 23.05 | 3,445,697 | +0.03(+0.13%) |
Sep 15, 2011 | 22.99 | 23.04 | 22.82 | 23.03 | 4,198,395 | +0.17(+0.74%) |
Sep 14, 2011 | 22.61 | 23.03 | 22.35 | 22.86 | 5,202,557 | +0.38(+1.70%) |
Sep 13, 2011 | 22.27 | 22.49 | 22.16 | 22.47 | 6,640,416 | -0.26(-1.16%) |
Sep 12, 2011 | 22.47 | 22.76 | 22.34 | 22.74 | 7,605,153 | -0.35(-1.50%) |
Sep 09, 2011 | 23.37 | 23.44 | 22.96 | 23.08 | 6,544,132 | -0.57(-2.40%) |
Sep 08, 2011 | 23.70 | 23.98 | 23.61 | 23.65 | 8,779,500 | -0.71(-2.90%) |
Sep 07, 2011 | 23.95 | 24.36 | 23.89 | 24.36 | 4,106,000 | +0.25(+1.04%) |
Sep 06, 2011 | 23.67 | 24.12 | 23.67 | 24.11 | 6,183,546 | -0.52(-2.12%) |
Sep 02, 2011 | 24.53 | 24.79 | 24.47 | 24.63 | 3,184,748 | -0.40(-1.59%) |
Sep 01, 2011 | 25.02 | 25.20 | 24.86 | 25.03 | 6,106,014 | +0.01(+0.03%) |
Aug 31, 2011 | 24.73 | 25.09 | 24.70 | 25.02 | 4,375,454 | +0.37(+1.49%) |
Aug 30, 2011 | 24.42 | 24.78 | 24.22 | 24.65 | 4,949,539 | -0.12(-0.48%) |
Aug 29, 2011 | 24.79 | 24.87 | 24.66 | 24.77 | 3,175,323 | +0.00(+0.00%) |
Aug 26, 2011 | 24.17 | 24.77 | 23.94 | 24.77 | 4,103,831 | +0.37(+1.51%) |
Aug 25, 2011 | 24.67 | 24.80 | 24.27 | 24.40 | 4,235,382 | -0.51(-2.04%) |
Aug 24, 2011 | 24.64 | 25.08 | 24.62 | 24.91 | 5,445,214 | -0.29(-1.14%) |
Aug 23, 2011 | 24.88 | 25.22 | 24.67 | 25.20 | 6,262,150 | +0.57(+2.33%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.55 | 24.62 | 8,332,407 | +0.57(+2.39%) |
Aug 19, 2011 | 24.00 | 24.59 | 23.96 | 24.05 | 5,023,764 | -0.42(-1.71%) |
Aug 18, 2011 | 24.50 | 24.63 | 23.97 | 24.47 | 8,533,094 | -0.49(-1.98%) |
Aug 17, 2011 | 25.01 | 25.20 | 24.74 | 24.96 | 5,474,466 | +0.52(+2.11%) |
Aug 16, 2011 | 24.31 | 24.58 | 24.19 | 24.45 | 4,915,037 | +0.04(+0.18%) |
Aug 15, 2011 | 24.22 | 24.42 | 24.16 | 24.40 | 4,266,502 | +0.64(+2.69%) |
Aug 12, 2011 | 23.58 | 23.81 | 23.27 | 23.76 | 5,371,473 | +0.64(+2.77%) |
Aug 11, 2011 | 22.27 | 23.35 | 22.24 | 23.12 | 8,813,343 | +0.60(+2.65%) |
Aug 10, 2011 | 23.14 | 23.19 | 22.50 | 22.52 | 10,018,851 | -0.90(-3.84%) |
Aug 09, 2011 | 23.31 | 23.44 | 22.38 | 23.42 | 9,386,615 | +0.66(+2.91%) |
Aug 08, 2011 | 23.31 | 23.43 | 22.69 | 22.76 | 12,830,855 | -1.25(-5.22%) |
Aug 05, 2011 | 23.90 | 24.20 | 23.26 | 24.01 | 14,102,396 | +0.86(+3.71%) |
Aug 04, 2011 | 24.01 | 24.06 | 23.15 | 23.15 | 9,465,942 | +0.04(+0.19%) |
Aug 03, 2011 | 23.23 | 23.25 | 22.89 | 23.11 | 5,487,353 | +0.05(+0.22%) |
Aug 02, 2011 | 23.33 | 23.50 | 23.06 | 23.06 | 5,034,599 | -0.36(-1.56%) |