Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.99 | 22.99 | 22.72 | 22.81 | 22,801 | -0.35(-1.52%) |
Oct 28, 2011 | 23.06 | 23.16 | 23.03 | 23.16 | 10,246 | +0.11(+0.48%) |
Oct 27, 2011 | 23.09 | 23.13 | 22.87 | 23.05 | 38,833 | +0.43(+1.88%) |
Oct 26, 2011 | 22.73 | 22.78 | 22.58 | 22.62 | 35,316 | -0.16(-0.71%) |
Oct 25, 2011 | 22.76 | 22.81 | 22.71 | 22.78 | 29,627 | +0.02(+0.10%) |
Oct 24, 2011 | 22.57 | 22.81 | 22.57 | 22.76 | 22,917 | +0.22(+0.98%) |
Oct 21, 2011 | 22.46 | 22.54 | 22.42 | 22.54 | 25,673 | +0.08(+0.36%) |
Oct 20, 2011 | 22.46 | 23.19 | 22.23 | 22.46 | 134,395 | -0.15(-0.67%) |
Oct 19, 2011 | 22.59 | 22.80 | 22.55 | 22.61 | 10,744 | -0.03(-0.15%) |
Oct 18, 2011 | 22.44 | 22.64 | 22.42 | 22.64 | 18,228 | +0.04(+0.20%) |
Oct 17, 2011 | 22.67 | 22.78 | 22.59 | 22.60 | 11,749 | -0.17(-0.74%) |
Oct 14, 2011 | 22.49 | 22.80 | 22.49 | 22.77 | 53,119 | +0.27(+1.21%) |
Oct 13, 2011 | 22.32 | 22.50 | 22.14 | 22.50 | 8,431 | -0.02(-0.10%) |
Oct 12, 2011 | 22.52 | 22.52 | 22.49 | 22.52 | 2,164 | +0.36(+1.63%) |
Oct 11, 2011 | 22.26 | 22.33 | 22.08 | 22.16 | 4,563 | -0.18(-0.79%) |
Oct 10, 2011 | 22.25 | 22.36 | 22.06 | 22.34 | 54,705 | +0.26(+1.20%) |
Oct 07, 2011 | 22.05 | 22.23 | 21.98 | 22.07 | 10,710 | +0.03(+0.13%) |
Oct 06, 2011 | 21.79 | 22.04 | 21.79 | 22.04 | 19,480 | +0.30(+1.39%) |
Oct 05, 2011 | 21.42 | 21.74 | 21.33 | 21.74 | 7,193 | +0.56(+2.64%) |
Oct 04, 2011 | 21.60 | 21.60 | 20.95 | 21.18 | 76,182 | -0.35(-1.64%) |
Oct 03, 2011 | 21.71 | 21.81 | 21.54 | 21.54 | 37,324 | -0.33(-1.51%) |
Sep 30, 2011 | 21.65 | 21.92 | 21.64 | 21.87 | 35,302 | -0.15(-0.70%) |
Sep 29, 2011 | 22.01 | 22.12 | 21.99 | 22.02 | 7,989 | +0.12(+0.53%) |
Sep 28, 2011 | 22.14 | 22.20 | 21.90 | 21.90 | 24,520 | -0.04(-0.20%) |
Sep 27, 2011 | 22.16 | 22.20 | 21.95 | 21.95 | 15,936 | +0.04(+0.20%) |
Sep 26, 2011 | 21.80 | 21.90 | 21.59 | 21.90 | 39,517 | +0.00(+0.00%) |
Sep 23, 2011 | 21.25 | 21.92 | 21.25 | 21.90 | 44,777 | +0.83(+3.94%) |
Sep 22, 2011 | 21.59 | 21.76 | 21.07 | 21.07 | 35,150 | -1.01(-4.56%) |
Sep 21, 2011 | 22.25 | 22.32 | 21.97 | 22.08 | 28,684 | -0.45(-1.98%) |
Sep 20, 2011 | 22.27 | 22.56 | 22.27 | 22.52 | 14,273 | +0.07(+0.31%) |
Sep 19, 2011 | 22.57 | 22.64 | 22.45 | 22.45 | 9,204 | -0.60(-2.61%) |
Sep 16, 2011 | 23.12 | 23.12 | 22.89 | 23.06 | 11,085 | -0.07(-0.32%) |
Sep 15, 2011 | 22.99 | 23.17 | 22.99 | 23.13 | 4,898 | +0.06(+0.25%) |
Sep 14, 2011 | 23.04 | 23.08 | 22.97 | 23.07 | 58,240 | -0.12(-0.54%) |
Sep 13, 2011 | 23.19 | 23.20 | 23.06 | 23.20 | 15,428 | -0.04(-0.19%) |
Sep 12, 2011 | 23.39 | 23.42 | 23.20 | 23.24 | 12,800 | -0.25(-1.06%) |
Sep 09, 2011 | 23.52 | 23.52 | 23.42 | 23.49 | 50,214 | -0.15(-0.65%) |
Sep 08, 2011 | 23.67 | 23.77 | 23.64 | 23.64 | 20,588 | -0.21(-0.86%) |
Sep 07, 2011 | 23.80 | 23.85 | 23.77 | 23.85 | 46,294 | +0.15(+0.62%) |
Sep 06, 2011 | 23.78 | 23.81 | 23.67 | 23.70 | 13,061 | -0.18(-0.74%) |
Sep 02, 2011 | 23.95 | 23.98 | 23.85 | 23.88 | 5,632 | -0.13(-0.55%) |
Sep 01, 2011 | 24.00 | 24.04 | 23.90 | 24.01 | 7,257 | -0.07(-0.31%) |
Aug 31, 2011 | 24.11 | 24.14 | 24.09 | 24.09 | 15,699 | +0.06(+0.24%) |
Aug 30, 2011 | 24.02 | 24.06 | 24.02 | 24.03 | 63,399 | -0.04(-0.15%) |
Aug 29, 2011 | 24.05 | 24.06 | 23.93 | 24.06 | 18,343 | +0.07(+0.28%) |
Aug 26, 2011 | 23.80 | 24.00 | 23.80 | 24.00 | 10,653 | +0.19(+0.80%) |
Aug 25, 2011 | 23.80 | 23.85 | 23.67 | 23.81 | 14,492 | -0.12(-0.49%) |
Aug 24, 2011 | 23.81 | 23.92 | 23.81 | 23.92 | 43,432 | +0.14(+0.60%) |
Aug 23, 2011 | 23.78 | 23.80 | 23.74 | 23.78 | 15,295 | +0.06(+0.23%) |
Aug 22, 2011 | 23.74 | 23.76 | 23.70 | 23.73 | 7,749 | +0.07(+0.31%) |
Aug 19, 2011 | 23.79 | 23.89 | 23.46 | 23.65 | 33,820 | -0.12(-0.49%) |
Aug 18, 2011 | 23.79 | 23.83 | 23.64 | 23.77 | 13,208 | -0.18(-0.74%) |
Aug 17, 2011 | 23.95 | 23.95 | 23.78 | 23.95 | 7,016 | +0.16(+0.68%) |
Aug 16, 2011 | 23.48 | 23.78 | 23.48 | 23.78 | 17,035 | +0.08(+0.33%) |
Aug 15, 2011 | 23.70 | 23.73 | 23.44 | 23.70 | 10,566 | +0.18(+0.78%) |
Aug 12, 2011 | 23.52 | 23.56 | 23.30 | 23.52 | 1,465 | +0.04(+0.16%) |
Aug 11, 2011 | 23.38 | 23.48 | 23.34 | 23.48 | 10,918 | +0.24(+1.04%) |
Aug 10, 2011 | 23.47 | 23.52 | 23.23 | 23.24 | 11,035 | +0.02(+0.07%) |
Aug 09, 2011 | 23.64 | 23.35 | 23.00 | 23.22 | 61,248 | -0.15(-0.63%) |
Aug 08, 2011 | 23.64 | 23.64 | 23.28 | 23.37 | 14,560 | -0.43(-1.79%) |
Aug 05, 2011 | 23.80 | 23.81 | 23.58 | 23.80 | 42,278 | +0.01(+0.06%) |
Aug 04, 2011 | 23.87 | 23.90 | 23.78 | 23.78 | 11,265 | -0.07(-0.28%) |
Aug 03, 2011 | 23.84 | 24.00 | 23.73 | 23.85 | 30,951 | -0.05(-0.20%) |
Aug 02, 2011 | 23.89 | 24.00 | 23.86 | 23.90 | 53,977 | -0.07(-0.29%) |