Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.68 | 24.01 | 23.54 | 23.54 | 6,481,594 | -0.07(-0.31%) |
Oct 28, 2011 | 23.56 | 23.67 | 23.43 | 23.62 | 4,510,655 | +0.09(+0.40%) |
Oct 27, 2011 | 23.59 | 23.64 | 23.17 | 23.52 | 7,349,177 | -0.04(-0.18%) |
Oct 26, 2011 | 23.62 | 23.66 | 23.23 | 23.56 | 6,696,758 | +0.43(+1.86%) |
Oct 25, 2011 | 23.23 | 23.37 | 23.07 | 23.13 | 5,829,116 | -0.37(-1.59%) |
Oct 24, 2011 | 23.24 | 23.54 | 23.23 | 23.51 | 5,808,324 | -0.15(-0.62%) |
Oct 21, 2011 | 23.51 | 23.65 | 23.42 | 23.65 | 6,721,990 | +0.54(+2.34%) |
Oct 20, 2011 | 23.15 | 23.20 | 22.92 | 23.11 | 4,905,559 | +0.34(+1.48%) |
Oct 19, 2011 | 22.95 | 23.01 | 22.70 | 22.77 | 4,041,226 | -0.04(-0.16%) |
Oct 18, 2011 | 22.65 | 23.00 | 22.44 | 22.81 | 4,700,379 | +0.09(+0.39%) |
Oct 17, 2011 | 22.88 | 22.91 | 22.71 | 22.72 | 3,879,874 | -0.22(-0.94%) |
Oct 14, 2011 | 22.86 | 23.02 | 22.85 | 22.94 | 4,752,497 | -0.09(-0.39%) |
Oct 13, 2011 | 22.54 | 23.03 | 22.46 | 23.03 | 7,442,741 | +0.22(+0.94%) |
Oct 12, 2011 | 22.86 | 23.02 | 22.77 | 22.81 | 11,958,646 | +0.03(+0.14%) |
Oct 11, 2011 | 22.74 | 22.86 | 22.67 | 22.78 | 4,841,745 | -0.22(-0.94%) |
Oct 10, 2011 | 22.83 | 23.01 | 22.83 | 23.00 | 5,151,994 | +0.46(+2.03%) |
Oct 07, 2011 | 22.55 | 22.71 | 22.39 | 22.54 | 7,449,554 | +0.27(+1.20%) |
Oct 06, 2011 | 22.16 | 22.27 | 22.04 | 22.27 | 8,231,875 | +0.28(+1.29%) |
Oct 05, 2011 | 21.64 | 22.00 | 21.57 | 21.99 | 6,160,603 | +0.39(+1.83%) |
Oct 04, 2011 | 21.31 | 21.60 | 21.07 | 21.59 | 8,171,392 | +0.29(+1.36%) |
Oct 03, 2011 | 21.47 | 21.67 | 21.30 | 21.30 | 6,221,858 | -0.40(-1.84%) |
Sep 30, 2011 | 21.69 | 22.01 | 21.57 | 21.70 | 4,897,307 | -0.24(-1.08%) |
Sep 29, 2011 | 22.32 | 22.40 | 21.69 | 21.94 | 7,242,278 | -0.03(-0.14%) |
Sep 28, 2011 | 22.29 | 22.36 | 21.92 | 21.97 | 4,500,737 | -0.20(-0.92%) |
Sep 27, 2011 | 22.12 | 22.41 | 22.08 | 22.18 | 4,472,351 | +0.35(+1.61%) |
Sep 26, 2011 | 21.65 | 21.83 | 21.42 | 21.82 | 6,375,297 | +0.45(+2.09%) |
Sep 23, 2011 | 21.13 | 21.38 | 21.09 | 21.38 | 5,115,036 | +0.19(+0.89%) |
Sep 22, 2011 | 21.08 | 21.25 | 20.98 | 21.19 | 5,807,190 | -0.33(-1.51%) |
Sep 21, 2011 | 21.84 | 22.00 | 21.51 | 21.51 | 6,304,045 | -0.58(-2.62%) |
Sep 20, 2011 | 21.93 | 22.24 | 21.82 | 22.09 | 6,708,242 | +0.27(+1.25%) |
Sep 19, 2011 | 21.31 | 21.91 | 21.23 | 21.82 | 9,305,243 | +0.03(+0.12%) |
Sep 16, 2011 | 21.68 | 21.84 | 21.58 | 21.79 | 8,055,085 | +0.15(+0.68%) |
Sep 15, 2011 | 21.61 | 21.77 | 21.49 | 21.64 | 4,662,394 | +0.09(+0.44%) |
Sep 14, 2011 | 21.40 | 21.60 | 21.17 | 21.55 | 7,078,758 | +0.15(+0.69%) |
Sep 13, 2011 | 21.43 | 21.57 | 21.26 | 21.40 | 4,631,475 | -0.09(-0.42%) |
Sep 12, 2011 | 21.14 | 21.51 | 21.13 | 21.49 | 5,552,224 | -0.09(-0.44%) |
Sep 09, 2011 | 21.96 | 21.97 | 21.48 | 21.59 | 8,932,395 | -0.39(-1.77%) |
Sep 08, 2011 | 21.98 | 22.26 | 21.91 | 21.98 | 3,859,408 | -0.22(-0.99%) |
Sep 07, 2011 | 21.93 | 22.20 | 21.91 | 22.20 | 2,875,498 | +0.36(+1.64%) |
Sep 06, 2011 | 21.62 | 21.85 | 21.37 | 21.84 | 7,456,805 | -0.10(-0.45%) |
Sep 02, 2011 | 21.99 | 22.19 | 21.80 | 21.94 | 5,835,078 | -0.46(-2.04%) |
Sep 01, 2011 | 22.54 | 22.71 | 22.40 | 22.40 | 3,999,193 | -0.12(-0.51%) |
Aug 31, 2011 | 22.41 | 22.61 | 22.34 | 22.51 | 5,763,548 | +0.34(+1.52%) |
Aug 30, 2011 | 21.91 | 22.28 | 21.76 | 22.18 | 8,611,375 | -0.30(-1.36%) |
Aug 29, 2011 | 22.25 | 22.52 | 22.19 | 22.48 | 3,473,566 | +0.45(+2.05%) |
Aug 26, 2011 | 21.81 | 22.19 | 21.56 | 22.03 | 8,761,293 | +0.02(+0.07%) |
Aug 25, 2011 | 22.36 | 22.48 | 21.94 | 22.01 | 6,254,943 | -0.78(-3.41%) |
Aug 24, 2011 | 22.55 | 22.91 | 22.53 | 22.79 | 4,333,627 | +0.02(+0.07%) |
Aug 23, 2011 | 22.34 | 22.77 | 22.28 | 22.77 | 9,130,518 | +0.97(+4.44%) |
Aug 22, 2011 | 22.46 | 22.47 | 21.75 | 21.81 | 12,976,736 | +0.35(+1.64%) |
Aug 19, 2011 | 21.50 | 21.92 | 21.38 | 21.46 | 9,463,263 | -0.24(-1.11%) |
Aug 18, 2011 | 22.10 | 22.11 | 21.57 | 21.70 | 8,760,241 | -0.48(-2.18%) |
Aug 17, 2011 | 22.05 | 22.31 | 22.03 | 22.18 | 8,269,745 | +0.18(+0.84%) |
Aug 16, 2011 | 22.08 | 22.26 | 21.95 | 22.00 | 5,689,692 | -0.14(-0.62%) |
Aug 15, 2011 | 22.09 | 22.18 | 21.95 | 22.13 | 4,617,216 | +0.43(+1.96%) |
Aug 12, 2011 | 21.70 | 21.88 | 21.47 | 21.71 | 6,157,083 | +0.26(+1.20%) |
Aug 11, 2011 | 20.49 | 21.62 | 20.48 | 21.45 | 8,186,225 | +1.04(+5.07%) |
Aug 10, 2011 | 21.11 | 21.23 | 20.37 | 20.41 | 14,050,424 | -1.09(-5.08%) |
Aug 09, 2011 | 21.40 | 21.52 | 20.71 | 21.51 | 11,469,830 | +0.78(+3.75%) |
Aug 08, 2011 | 21.40 | 21.70 | 20.72 | 20.73 | 13,794,491 | -1.25(-5.69%) |
Aug 05, 2011 | 22.02 | 22.17 | 21.57 | 21.98 | 12,424,222 | -0.20(-0.90%) |
Aug 04, 2011 | 22.88 | 22.93 | 22.14 | 22.18 | 10,546,545 | -0.75(-3.28%) |
Aug 03, 2011 | 22.96 | 22.99 | 22.62 | 22.93 | 7,625,286 | +0.04(+0.19%) |
Aug 02, 2011 | 22.93 | 23.11 | 22.84 | 22.89 | 5,500,224 | -0.21(-0.90%) |