Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.22 | 24.90 | 23.93 | 24.57 | 3,019,667 | -0.12(-0.48%) |
Oct 28, 2011 | 24.56 | 24.84 | 24.41 | 24.69 | 1,928,586 | +0.13(+0.54%) |
Oct 27, 2011 | 24.71 | 24.94 | 23.95 | 24.56 | 5,370,939 | +0.50(+2.07%) |
Oct 26, 2011 | 23.98 | 24.18 | 23.32 | 24.06 | 2,666,466 | +0.34(+1.42%) |
Oct 25, 2011 | 23.76 | 23.96 | 23.38 | 23.73 | 2,503,593 | -0.17(-0.72%) |
Oct 24, 2011 | 23.35 | 24.13 | 23.20 | 23.90 | 3,279,558 | +0.56(+2.39%) |
Oct 21, 2011 | 22.49 | 23.40 | 22.43 | 23.34 | 3,107,114 | +1.15(+5.16%) |
Oct 20, 2011 | 21.97 | 22.24 | 21.38 | 22.19 | 2,533,992 | +0.31(+1.40%) |
Oct 19, 2011 | 21.95 | 22.10 | 21.69 | 21.89 | 3,639,072 | -0.12(-0.54%) |
Oct 18, 2011 | 21.26 | 22.16 | 21.02 | 22.01 | 2,937,075 | +0.84(+3.97%) |
Oct 17, 2011 | 21.80 | 21.86 | 21.10 | 21.17 | 2,667,252 | -0.82(-3.75%) |
Oct 14, 2011 | 21.98 | 22.10 | 21.72 | 21.99 | 2,779,116 | +0.34(+1.55%) |
Oct 13, 2011 | 21.54 | 21.77 | 21.17 | 21.66 | 3,295,749 | -0.02(-0.11%) |
Oct 12, 2011 | 21.38 | 22.12 | 21.30 | 21.68 | 2,707,093 | +0.51(+2.43%) |
Oct 11, 2011 | 21.41 | 21.67 | 21.03 | 21.17 | 2,177,430 | -0.41(-1.92%) |
Oct 10, 2011 | 21.01 | 21.60 | 20.92 | 21.58 | 2,572,616 | +1.08(+5.28%) |
Oct 07, 2011 | 21.26 | 21.38 | 20.42 | 20.50 | 2,889,122 | -0.69(-3.24%) |
Oct 06, 2011 | 21.04 | 21.22 | 20.74 | 21.19 | 2,790,727 | +0.82(+4.05%) |
Oct 05, 2011 | 20.04 | 20.53 | 19.12 | 20.36 | 2,969,155 | +0.31(+1.53%) |
Oct 04, 2011 | 19.63 | 20.16 | 19.08 | 20.06 | 6,503,812 | +0.20(+0.99%) |
Oct 03, 2011 | 20.88 | 21.15 | 19.83 | 19.86 | 4,746,477 | -1.20(-5.68%) |
Sep 30, 2011 | 21.55 | 21.84 | 21.04 | 21.05 | 2,853,400 | -0.86(-3.92%) |
Sep 29, 2011 | 22.00 | 22.04 | 21.48 | 21.91 | 2,267,465 | +0.39(+1.81%) |
Sep 28, 2011 | 22.60 | 22.71 | 21.47 | 21.52 | 2,523,471 | -1.00(-4.45%) |
Sep 27, 2011 | 22.52 | 23.08 | 22.31 | 22.53 | 2,572,738 | +0.56(+2.56%) |
Sep 26, 2011 | 22.00 | 22.03 | 21.28 | 21.96 | 1,858,818 | +0.19(+0.88%) |
Sep 23, 2011 | 21.32 | 21.87 | 21.12 | 21.77 | 2,400,117 | +0.38(+1.78%) |
Sep 22, 2011 | 21.02 | 21.55 | 20.92 | 21.39 | 3,652,621 | -0.27(-1.23%) |
Sep 21, 2011 | 22.99 | 23.03 | 21.61 | 21.66 | 2,494,327 | -1.32(-5.76%) |
Sep 20, 2011 | 23.14 | 23.37 | 22.91 | 22.98 | 2,533,010 | -0.10(-0.43%) |
Sep 19, 2011 | 23.14 | 23.50 | 23.04 | 23.08 | 2,340,757 | -0.65(-2.75%) |
Sep 16, 2011 | 23.44 | 23.84 | 22.94 | 23.73 | 2,981,128 | +0.12(+0.52%) |
Sep 15, 2011 | 23.39 | 23.61 | 23.06 | 23.61 | 2,528,703 | +0.46(+1.98%) |
Sep 14, 2011 | 22.88 | 23.30 | 22.30 | 23.15 | 2,363,830 | +0.43(+1.89%) |
Sep 13, 2011 | 22.55 | 22.77 | 22.23 | 22.72 | 1,748,893 | +0.19(+0.86%) |
Sep 12, 2011 | 21.69 | 22.54 | 21.69 | 22.53 | 2,978,586 | +0.27(+1.22%) |
Sep 09, 2011 | 22.89 | 23.08 | 21.97 | 22.25 | 3,803,996 | -0.93(-4.01%) |
Sep 08, 2011 | 23.16 | 23.43 | 22.87 | 23.18 | 1,989,247 | -0.09(-0.40%) |
Sep 07, 2011 | 22.58 | 23.30 | 22.36 | 23.28 | 3,267,425 | +1.14(+5.13%) |
Sep 06, 2011 | 21.74 | 22.31 | 21.73 | 22.14 | 3,604,372 | -0.41(-1.84%) |
Sep 02, 2011 | 22.74 | 22.96 | 22.52 | 22.55 | 3,911,698 | -0.80(-3.41%) |
Sep 01, 2011 | 24.28 | 24.30 | 23.32 | 23.35 | 2,998,173 | -0.87(-3.59%) |
Aug 31, 2011 | 23.96 | 24.41 | 23.73 | 24.22 | 2,274,086 | +0.40(+1.68%) |
Aug 30, 2011 | 23.66 | 24.02 | 23.18 | 23.82 | 1,739,109 | +0.07(+0.31%) |
Aug 29, 2011 | 23.09 | 23.77 | 23.03 | 23.75 | 2,174,680 | +1.01(+4.43%) |
Aug 26, 2011 | 22.40 | 22.89 | 21.87 | 22.74 | 3,452,569 | +0.10(+0.46%) |
Aug 25, 2011 | 23.53 | 23.73 | 22.55 | 22.63 | 1,728,055 | -0.71(-3.03%) |
Aug 24, 2011 | 23.08 | 23.36 | 22.64 | 23.34 | 3,178,905 | +0.21(+0.90%) |
Aug 23, 2011 | 22.72 | 23.15 | 22.47 | 23.13 | 2,148,631 | +0.52(+2.29%) |
Aug 22, 2011 | 23.01 | 23.14 | 22.33 | 22.61 | 2,721,993 | +0.25(+1.13%) |
Aug 19, 2011 | 22.78 | 23.32 | 22.11 | 22.36 | 3,946,532 | -0.82(-3.56%) |
Aug 18, 2011 | 23.61 | 24.09 | 22.90 | 23.19 | 3,883,943 | -1.41(-5.72%) |
Aug 17, 2011 | 24.91 | 25.05 | 24.48 | 24.59 | 2,590,836 | -0.11(-0.44%) |
Aug 16, 2011 | 24.60 | 25.04 | 24.42 | 24.70 | 2,883,091 | -0.24(-0.98%) |
Aug 15, 2011 | 24.20 | 25.06 | 24.17 | 24.95 | 3,081,751 | +0.99(+4.12%) |
Aug 12, 2011 | 24.39 | 24.43 | 23.64 | 23.96 | 3,211,704 | -0.16(-0.67%) |
Aug 11, 2011 | 22.48 | 24.64 | 22.40 | 24.12 | 4,505,344 | +1.83(+8.23%) |
Aug 10, 2011 | 21.98 | 23.26 | 21.81 | 22.29 | 5,390,312 | -0.28(-1.24%) |
Aug 09, 2011 | 21.70 | 22.60 | 20.62 | 22.57 | 5,234,957 | +2.04(+9.96%) |
Aug 08, 2011 | 21.70 | 21.87 | 20.52 | 20.52 | 6,786,312 | -1.94(-8.64%) |
Aug 05, 2011 | 23.40 | 23.47 | 21.92 | 22.46 | 4,201,297 | -0.69(-3.00%) |
Aug 04, 2011 | 23.96 | 23.98 | 23.15 | 23.16 | 5,536,039 | -1.13(-4.65%) |
Aug 03, 2011 | 24.69 | 24.69 | 23.72 | 24.29 | 3,227,451 | -0.41(-1.64%) |
Aug 02, 2011 | 25.56 | 25.66 | 24.62 | 24.69 | 2,534,859 | -1.02(-3.97%) |