Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.58 | 22.76 | 22.22 | 22.41 | 3,674,501 | -0.53(-2.29%) |
Sep 29, 2011 | 22.74 | 23.05 | 22.33 | 22.94 | 2,868,040 | +0.56(+2.52%) |
Sep 28, 2011 | 23.20 | 23.20 | 22.35 | 22.38 | 3,111,530 | -0.67(-2.91%) |
Sep 27, 2011 | 23.26 | 23.76 | 22.96 | 23.05 | 2,671,799 | +0.27(+1.20%) |
Sep 26, 2011 | 22.13 | 22.79 | 21.75 | 22.77 | 3,897,214 | +0.73(+3.32%) |
Sep 23, 2011 | 21.28 | 22.10 | 21.28 | 22.04 | 2,903,461 | +0.55(+2.55%) |
Sep 22, 2011 | 21.02 | 21.71 | 20.87 | 21.49 | 5,477,256 | -0.08(-0.35%) |
Sep 21, 2011 | 22.29 | 22.51 | 21.57 | 21.57 | 3,213,546 | -0.76(-3.41%) |
Sep 20, 2011 | 22.41 | 22.79 | 22.30 | 22.33 | 1,745,463 | -0.05(-0.20%) |
Sep 19, 2011 | 22.42 | 22.64 | 21.94 | 22.38 | 3,360,217 | -0.46(-2.00%) |
Sep 16, 2011 | 23.18 | 23.31 | 22.56 | 22.83 | 3,121,714 | +0.12(+0.54%) |
Sep 15, 2011 | 22.42 | 22.74 | 22.12 | 22.71 | 2,114,233 | +0.57(+2.58%) |
Sep 14, 2011 | 21.63 | 22.44 | 21.34 | 22.14 | 3,126,870 | +0.63(+2.94%) |
Sep 13, 2011 | 21.25 | 21.68 | 21.07 | 21.51 | 2,751,736 | +0.26(+1.22%) |
Sep 12, 2011 | 20.62 | 21.25 | 20.46 | 21.25 | 3,442,843 | +0.27(+1.31%) |
Sep 09, 2011 | 21.20 | 21.38 | 20.87 | 20.97 | 4,292,835 | -0.44(-2.06%) |
Sep 08, 2011 | 21.87 | 22.00 | 21.42 | 21.42 | 2,981,261 | -0.72(-3.24%) |
Sep 07, 2011 | 21.66 | 22.22 | 21.66 | 22.13 | 3,851,402 | +0.82(+3.86%) |
Sep 06, 2011 | 21.04 | 21.36 | 20.91 | 21.31 | 3,235,747 | -0.49(-2.24%) |
Sep 02, 2011 | 22.18 | 22.42 | 21.75 | 21.80 | 3,222,743 | -0.91(-4.03%) |
Sep 01, 2011 | 23.52 | 23.55 | 22.71 | 22.71 | 3,760,015 | -0.72(-3.09%) |
Aug 31, 2011 | 23.37 | 23.95 | 23.23 | 23.44 | 3,772,144 | +0.31(+1.35%) |
Aug 30, 2011 | 22.91 | 23.37 | 22.65 | 23.12 | 3,293,161 | -0.02(-0.07%) |
Aug 29, 2011 | 22.70 | 23.18 | 22.67 | 23.14 | 1,933,923 | +0.81(+3.62%) |
Aug 26, 2011 | 21.71 | 22.61 | 21.45 | 22.33 | 2,431,719 | +0.44(+2.02%) |
Aug 25, 2011 | 22.82 | 23.23 | 21.78 | 21.89 | 3,136,737 | -0.70(-3.10%) |
Aug 24, 2011 | 22.22 | 22.73 | 22.04 | 22.59 | 3,694,478 | +0.32(+1.44%) |
Aug 23, 2011 | 21.13 | 22.27 | 20.87 | 22.27 | 4,382,381 | +1.22(+5.79%) |
Aug 22, 2011 | 21.68 | 21.87 | 20.98 | 21.05 | 3,767,550 | -0.15(-0.72%) |
Aug 19, 2011 | 21.52 | 22.27 | 21.20 | 21.20 | 2,428,138 | -0.58(-2.66%) |
Aug 18, 2011 | 22.36 | 22.36 | 21.66 | 21.78 | 3,696,129 | -1.23(-5.36%) |
Aug 17, 2011 | 22.74 | 23.17 | 22.61 | 23.02 | 5,807,753 | +0.52(+2.30%) |
Aug 16, 2011 | 22.44 | 22.68 | 22.30 | 22.50 | 2,833,882 | -0.15(-0.67%) |
Aug 15, 2011 | 22.53 | 22.85 | 22.33 | 22.65 | 4,920,469 | +0.30(+1.36%) |
Aug 12, 2011 | 22.80 | 22.80 | 21.93 | 22.35 | 5,653,824 | -0.20(-0.88%) |
Aug 11, 2011 | 21.49 | 22.79 | 21.28 | 22.54 | 9,175,428 | +1.28(+6.02%) |
Aug 10, 2011 | 22.44 | 22.44 | 21.08 | 21.26 | 15,161,017 | -1.62(-7.06%) |
Aug 09, 2011 | 23.28 | 23.76 | 22.10 | 22.88 | 11,164,817 | +0.02(+0.07%) |
Aug 08, 2011 | 24.68 | 24.97 | 22.83 | 22.86 | 7,472,540 | -2.52(-9.91%) |
Aug 05, 2011 | 26.13 | 26.14 | 24.82 | 25.38 | 5,783,213 | -0.43(-1.65%) |
Aug 04, 2011 | 27.18 | 27.39 | 25.78 | 25.81 | 5,211,049 | -1.77(-6.41%) |
Aug 03, 2011 | 27.33 | 27.71 | 26.92 | 27.57 | 3,739,470 | +0.34(+1.23%) |
Aug 02, 2011 | 27.89 | 28.21 | 27.21 | 27.24 | 4,027,316 | -0.93(-3.30%) |
Aug 01, 2011 | 28.34 | 28.54 | 27.61 | 28.17 | 3,174,580 | +0.18(+0.65%) |
Jul 29, 2011 | 27.74 | 28.38 | 27.47 | 27.99 | 3,715,447 | +0.03(+0.11%) |
Jul 28, 2011 | 28.11 | 28.55 | 27.91 | 27.96 | 3,322,064 | -0.12(-0.43%) |
Jul 27, 2011 | 29.26 | 29.26 | 28.00 | 28.08 | 4,497,687 | -1.17(-3.99%) |
Jul 26, 2011 | 30.28 | 30.43 | 29.23 | 29.24 | 5,180,243 | -1.02(-3.36%) |
Jul 25, 2011 | 29.97 | 31.47 | 29.71 | 30.26 | 6,299,586 | +0.53(+1.78%) |
Jul 22, 2011 | 29.81 | 29.96 | 29.56 | 29.73 | 2,415,334 | -0.30(-1.01%) |
Jul 21, 2011 | 29.68 | 30.22 | 29.55 | 30.03 | 3,536,351 | +0.52(+1.75%) |
Jul 20, 2011 | 29.76 | 29.94 | 28.53 | 29.52 | 7,765,985 | +1.64(+5.87%) |
Jul 19, 2011 | 27.14 | 27.91 | 26.82 | 27.88 | 4,436,866 | +0.49(+1.77%) |
Jul 18, 2011 | 27.32 | 27.60 | 26.71 | 27.39 | 4,554,077 | +0.08(+0.28%) |
Jul 15, 2011 | 27.50 | 27.90 | 27.23 | 27.32 | 3,877,418 | -0.06(-0.22%) |
Jul 14, 2011 | 28.00 | 28.15 | 27.30 | 27.38 | 3,188,684 | -0.41(-1.47%) |
Jul 13, 2011 | 28.14 | 28.46 | 27.77 | 27.79 | 2,643,482 | -0.16(-0.57%) |
Jul 12, 2011 | 27.76 | 28.23 | 27.68 | 27.95 | 3,375,593 | +0.02(+0.08%) |
Jul 11, 2011 | 28.32 | 28.56 | 27.85 | 27.93 | 2,016,909 | -0.77(-2.69%) |
Jul 08, 2011 | 28.88 | 28.99 | 28.23 | 28.70 | 2,673,293 | -0.61(-2.07%) |
Jul 07, 2011 | 29.35 | 29.65 | 29.24 | 29.31 | 2,417,229 | +0.21(+0.73%) |
Jul 06, 2011 | 29.70 | 29.74 | 28.82 | 29.09 | 2,993,706 | -0.70(-2.34%) |
Jul 05, 2011 | 30.09 | 30.17 | 29.68 | 29.79 | 1,213,499 | -0.35(-1.16%) |