Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.30 | 24.47 | 24.12 | 24.12 | 10,740,674 | -0.28(-1.17%) |
Sep 29, 2011 | 24.28 | 24.40 | 24.14 | 24.40 | 11,559,585 | +0.34(+1.42%) |
Sep 28, 2011 | 24.13 | 24.36 | 24.02 | 24.06 | 9,809,272 | -0.02(-0.07%) |
Sep 27, 2011 | 24.34 | 24.40 | 24.02 | 24.08 | 13,103,792 | -0.07(-0.28%) |
Sep 26, 2011 | 24.28 | 24.33 | 24.02 | 24.15 | 10,152,944 | +0.00(+0.00%) |
Sep 23, 2011 | 23.94 | 24.22 | 23.88 | 24.15 | 10,947,939 | +0.18(+0.74%) |
Sep 22, 2011 | 23.94 | 24.09 | 23.64 | 23.97 | 15,325,362 | -0.23(-0.96%) |
Sep 21, 2011 | 24.32 | 24.48 | 24.09 | 24.21 | 10,777,077 | -0.17(-0.68%) |
Sep 20, 2011 | 24.22 | 24.53 | 24.03 | 24.37 | 13,354,711 | +0.26(+1.06%) |
Sep 19, 2011 | 24.02 | 24.22 | 23.94 | 24.11 | 8,486,022 | -0.13(-0.54%) |
Sep 16, 2011 | 24.06 | 24.28 | 23.97 | 24.25 | 14,362,037 | +0.30(+1.24%) |
Sep 15, 2011 | 23.85 | 23.97 | 23.76 | 23.95 | 8,419,943 | +0.19(+0.79%) |
Sep 14, 2011 | 23.65 | 23.90 | 23.60 | 23.76 | 10,555,102 | +0.11(+0.46%) |
Sep 13, 2011 | 23.51 | 23.66 | 23.33 | 23.65 | 8,207,613 | +0.10(+0.43%) |
Sep 12, 2011 | 23.06 | 23.56 | 23.03 | 23.55 | 10,602,784 | +0.36(+1.55%) |
Sep 09, 2011 | 23.41 | 23.41 | 23.07 | 23.19 | 10,595,357 | -0.35(-1.50%) |
Sep 08, 2011 | 23.45 | 23.66 | 23.39 | 23.55 | 8,307,207 | +0.02(+0.10%) |
Sep 07, 2011 | 23.55 | 23.57 | 23.39 | 23.52 | 9,683,544 | +0.05(+0.19%) |
Sep 06, 2011 | 23.11 | 23.48 | 22.95 | 23.48 | 16,419,785 | +0.05(+0.19%) |
Sep 02, 2011 | 23.22 | 23.48 | 23.20 | 23.43 | 11,421,961 | +0.02(+0.10%) |
Sep 01, 2011 | 23.55 | 23.57 | 23.38 | 23.41 | 7,983,279 | -0.14(-0.58%) |
Aug 31, 2011 | 23.51 | 23.57 | 23.43 | 23.55 | 12,265,512 | +0.10(+0.44%) |
Aug 30, 2011 | 23.35 | 23.51 | 23.33 | 23.44 | 10,053,659 | +0.05(+0.19%) |
Aug 29, 2011 | 23.37 | 23.51 | 23.19 | 23.40 | 10,134,972 | +0.15(+0.66%) |
Aug 26, 2011 | 23.21 | 23.29 | 22.80 | 23.24 | 10,968,701 | -0.03(-0.15%) |
Aug 25, 2011 | 23.45 | 23.45 | 23.10 | 23.28 | 10,263,753 | -0.19(-0.82%) |
Aug 24, 2011 | 23.11 | 23.51 | 23.10 | 23.47 | 13,924,868 | +0.35(+1.50%) |
Aug 23, 2011 | 22.84 | 23.13 | 22.70 | 23.12 | 13,863,570 | +0.34(+1.50%) |
Aug 22, 2011 | 23.00 | 23.00 | 22.69 | 22.78 | 11,968,674 | +0.03(+0.12%) |
Aug 19, 2011 | 22.75 | 22.96 | 22.69 | 22.75 | 11,054,040 | -0.14(-0.60%) |
Aug 18, 2011 | 22.84 | 23.07 | 22.65 | 22.89 | 16,746,327 | -0.23(-0.98%) |
Aug 17, 2011 | 23.00 | 23.25 | 22.92 | 23.12 | 11,147,844 | +0.20(+0.89%) |
Aug 16, 2011 | 22.77 | 22.96 | 22.63 | 22.91 | 9,205,610 | -0.09(-0.40%) |
Aug 15, 2011 | 22.46 | 23.02 | 22.38 | 23.00 | 12,643,026 | +0.68(+3.06%) |
Aug 12, 2011 | 22.57 | 22.62 | 22.20 | 22.32 | 14,423,519 | -0.11(-0.51%) |
Aug 11, 2011 | 21.81 | 22.59 | 21.71 | 22.43 | 20,300,130 | +0.79(+3.63%) |
Aug 10, 2011 | 21.62 | 22.08 | 21.39 | 21.65 | 21,633,476 | -0.16(-0.73%) |
Aug 09, 2011 | 22.36 | 22.01 | 20.34 | 21.81 | 37,597,720 | -0.01(-0.05%) |
Aug 08, 2011 | 22.36 | 22.80 | 21.72 | 21.82 | 33,098,994 | -0.88(-3.86%) |
Aug 05, 2011 | 22.40 | 22.75 | 22.32 | 22.70 | 24,737,040 | +0.34(+1.50%) |
Aug 04, 2011 | 22.42 | 22.76 | 22.35 | 22.36 | 18,799,008 | -0.17(-0.73%) |
Aug 03, 2011 | 22.49 | 22.59 | 22.38 | 22.53 | 10,252,025 | +0.06(+0.25%) |
Aug 02, 2011 | 22.51 | 22.65 | 22.46 | 22.47 | 9,569,038 | -0.11(-0.48%) |
Aug 01, 2011 | 22.65 | 22.73 | 22.46 | 22.58 | 7,324,085 | +0.07(+0.30%) |
Jul 29, 2011 | 22.57 | 22.62 | 22.45 | 22.51 | 9,436,939 | -0.13(-0.55%) |
Jul 28, 2011 | 22.77 | 22.77 | 22.61 | 22.63 | 8,852,923 | +0.02(+0.08%) |
Jul 27, 2011 | 22.67 | 22.96 | 22.51 | 22.62 | 14,575,941 | -0.03(-0.15%) |
Jul 26, 2011 | 22.67 | 22.72 | 22.57 | 22.65 | 6,582,443 | -0.03(-0.12%) |
Jul 25, 2011 | 22.58 | 22.77 | 22.55 | 22.68 | 6,333,492 | -0.15(-0.67%) |
Jul 22, 2011 | 22.96 | 22.98 | 22.80 | 22.83 | 5,379,291 | -0.12(-0.54%) |
Jul 21, 2011 | 22.78 | 22.99 | 22.76 | 22.95 | 7,731,374 | +0.27(+1.19%) |
Jul 20, 2011 | 22.64 | 22.76 | 22.59 | 22.68 | 5,955,592 | +0.03(+0.15%) |
Jul 19, 2011 | 22.59 | 22.71 | 22.41 | 22.65 | 5,173,114 | +0.15(+0.68%) |
Jul 18, 2011 | 22.57 | 22.60 | 22.46 | 22.50 | 6,068,136 | -0.13(-0.57%) |
Jul 15, 2011 | 22.59 | 22.67 | 22.52 | 22.63 | 6,051,774 | +0.07(+0.30%) |
Jul 14, 2011 | 22.65 | 22.74 | 22.55 | 22.56 | 5,786,985 | -0.12(-0.55%) |
Jul 13, 2011 | 22.80 | 22.82 | 22.65 | 22.68 | 5,888,185 | +0.00(+0.00%) |
Jul 12, 2011 | 22.51 | 22.79 | 22.50 | 22.68 | 6,908,999 | +0.10(+0.45%) |
Jul 11, 2011 | 22.54 | 22.68 | 22.45 | 22.58 | 7,389,857 | -0.10(-0.42%) |
Jul 08, 2011 | 22.65 | 22.73 | 22.60 | 22.68 | 5,556,828 | -0.10(-0.42%) |
Jul 07, 2011 | 22.95 | 22.98 | 22.65 | 22.77 | 7,694,551 | -0.09(-0.39%) |
Jul 06, 2011 | 22.84 | 22.94 | 22.69 | 22.86 | 5,380,019 | +0.03(+0.12%) |
Jul 05, 2011 | 22.86 | 22.95 | 22.76 | 22.84 | 6,381,846 | -0.07(-0.32%) |