Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.07 | 26.47 | 25.99 | 26.10 | 2,993,035 | -0.08(-0.29%) |
Oct 28, 2011 | 26.56 | 26.56 | 26.07 | 26.18 | 4,347,309 | -0.37(-1.40%) |
Oct 27, 2011 | 26.23 | 26.72 | 26.10 | 26.55 | 6,404,480 | +0.85(+3.30%) |
Oct 26, 2011 | 25.64 | 25.83 | 25.41 | 25.70 | 3,655,351 | +0.29(+1.14%) |
Oct 25, 2011 | 25.38 | 25.66 | 25.30 | 25.41 | 5,561,366 | -0.02(-0.08%) |
Oct 24, 2011 | 25.39 | 25.45 | 25.19 | 25.43 | 3,114,844 | +0.00(+0.00%) |
Oct 21, 2011 | 25.19 | 25.45 | 25.05 | 25.43 | 2,512,595 | +0.55(+2.22%) |
Oct 20, 2011 | 24.76 | 25.00 | 24.66 | 24.88 | 1,650,600 | +0.12(+0.47%) |
Oct 19, 2011 | 24.81 | 25.15 | 24.70 | 24.76 | 2,305,929 | -0.04(-0.18%) |
Oct 18, 2011 | 24.41 | 24.91 | 24.25 | 24.81 | 3,499,442 | +0.44(+1.79%) |
Oct 17, 2011 | 24.49 | 24.60 | 24.34 | 24.37 | 2,103,011 | -0.22(-0.89%) |
Oct 14, 2011 | 24.56 | 24.75 | 24.47 | 24.59 | 2,941,558 | +0.21(+0.84%) |
Oct 13, 2011 | 24.23 | 24.45 | 24.09 | 24.38 | 2,105,609 | +0.06(+0.26%) |
Oct 12, 2011 | 24.90 | 24.90 | 24.31 | 24.32 | 5,132,475 | -0.49(-1.97%) |
Oct 11, 2011 | 24.90 | 24.96 | 24.59 | 24.81 | 2,745,948 | -0.10(-0.41%) |
Oct 10, 2011 | 24.56 | 24.91 | 24.55 | 24.91 | 2,754,816 | +0.65(+2.68%) |
Oct 07, 2011 | 24.22 | 24.47 | 24.08 | 24.26 | 4,645,448 | +0.18(+0.75%) |
Oct 06, 2011 | 24.01 | 24.12 | 23.91 | 24.08 | 4,181,475 | +0.77(+3.28%) |
Oct 05, 2011 | 23.34 | 23.40 | 22.98 | 23.32 | 6,163,192 | -0.02(-0.08%) |
Oct 04, 2011 | 23.61 | 23.72 | 22.90 | 23.34 | 8,176,799 | -0.52(-2.18%) |
Oct 03, 2011 | 24.54 | 24.72 | 23.82 | 23.86 | 4,095,272 | -0.73(-2.98%) |
Sep 30, 2011 | 24.92 | 24.92 | 24.31 | 24.59 | 5,698,190 | -0.01(-0.03%) |
Sep 29, 2011 | 24.40 | 24.61 | 24.30 | 24.59 | 4,128,176 | +0.57(+2.35%) |
Sep 28, 2011 | 24.20 | 24.55 | 23.99 | 24.03 | 5,195,188 | -0.05(-0.19%) |
Sep 27, 2011 | 24.47 | 24.58 | 24.00 | 24.07 | 4,304,461 | -0.06(-0.26%) |
Sep 26, 2011 | 23.87 | 24.15 | 23.63 | 24.14 | 3,233,424 | +0.48(+2.05%) |
Sep 23, 2011 | 23.32 | 23.93 | 23.18 | 23.65 | 6,035,659 | +0.33(+1.39%) |
Sep 22, 2011 | 23.23 | 23.43 | 23.09 | 23.33 | 5,042,872 | -0.47(-1.96%) |
Sep 21, 2011 | 24.16 | 24.35 | 23.78 | 23.79 | 3,363,788 | -0.43(-1.79%) |
Sep 20, 2011 | 24.09 | 24.56 | 24.06 | 24.23 | 3,428,535 | +0.23(+0.96%) |
Sep 19, 2011 | 23.77 | 24.05 | 23.67 | 24.00 | 3,027,374 | -0.07(-0.29%) |
Sep 16, 2011 | 23.87 | 24.08 | 23.77 | 24.07 | 4,377,528 | +0.32(+1.34%) |
Sep 15, 2011 | 23.48 | 23.76 | 23.40 | 23.75 | 3,973,986 | +0.46(+1.97%) |
Sep 14, 2011 | 23.07 | 23.48 | 22.96 | 23.29 | 3,613,858 | +0.29(+1.25%) |
Sep 13, 2011 | 22.91 | 23.04 | 22.68 | 23.00 | 3,491,589 | +0.15(+0.64%) |
Sep 12, 2011 | 22.38 | 22.86 | 22.35 | 22.86 | 4,017,714 | +0.32(+1.41%) |
Sep 09, 2011 | 22.77 | 22.78 | 22.41 | 22.54 | 5,373,943 | -0.45(-1.97%) |
Sep 08, 2011 | 23.13 | 23.26 | 22.97 | 22.99 | 1,851,626 | -0.17(-0.74%) |
Sep 07, 2011 | 22.95 | 23.16 | 22.86 | 23.16 | 3,194,072 | +0.43(+1.88%) |
Sep 06, 2011 | 22.70 | 22.76 | 22.35 | 22.74 | 3,404,951 | -0.33(-1.44%) |
Sep 02, 2011 | 23.33 | 23.35 | 23.04 | 23.07 | 3,101,121 | -0.45(-1.92%) |
Sep 01, 2011 | 23.67 | 23.79 | 23.49 | 23.52 | 2,907,648 | -0.18(-0.78%) |
Aug 31, 2011 | 23.63 | 23.81 | 23.55 | 23.70 | 3,010,527 | +0.19(+0.81%) |
Aug 30, 2011 | 23.48 | 23.65 | 23.42 | 23.51 | 3,180,590 | -0.04(-0.16%) |
Aug 29, 2011 | 23.20 | 23.56 | 23.15 | 23.55 | 2,929,583 | +0.62(+2.70%) |
Aug 26, 2011 | 22.90 | 23.09 | 22.33 | 22.93 | 3,011,722 | -0.06(-0.28%) |
Aug 25, 2011 | 23.24 | 23.25 | 22.68 | 23.00 | 3,799,903 | -0.15(-0.66%) |
Aug 24, 2011 | 22.72 | 23.19 | 22.62 | 23.15 | 3,778,836 | +0.40(+1.77%) |
Aug 23, 2011 | 22.38 | 22.75 | 22.30 | 22.75 | 3,812,625 | +0.39(+1.74%) |
Aug 22, 2011 | 23.18 | 23.18 | 22.28 | 22.36 | 5,874,454 | -0.50(-2.18%) |
Aug 19, 2011 | 22.71 | 23.14 | 22.61 | 22.86 | 4,862,236 | -0.03(-0.11%) |
Aug 18, 2011 | 22.90 | 23.10 | 22.67 | 22.88 | 8,344,858 | -0.37(-1.59%) |
Aug 17, 2011 | 23.30 | 23.46 | 23.17 | 23.25 | 2,542,588 | +0.08(+0.33%) |
Aug 16, 2011 | 22.95 | 23.34 | 22.86 | 23.18 | 4,915,687 | +0.07(+0.30%) |
Aug 15, 2011 | 22.33 | 23.11 | 22.28 | 23.11 | 3,624,912 | +0.94(+4.23%) |
Aug 12, 2011 | 22.56 | 22.71 | 22.05 | 22.17 | 3,293,861 | -0.23(-1.02%) |
Aug 11, 2011 | 21.66 | 22.63 | 21.55 | 22.40 | 4,948,136 | +0.80(+3.72%) |
Aug 10, 2011 | 21.75 | 22.19 | 21.40 | 21.59 | 7,032,862 | -0.47(-2.14%) |
Aug 09, 2011 | 21.83 | 22.08 | 20.80 | 22.07 | 9,176,536 | +0.85(+4.00%) |
Aug 08, 2011 | 21.83 | 22.32 | 21.12 | 21.22 | 8,847,169 | -1.12(-5.02%) |
Aug 05, 2011 | 22.51 | 22.79 | 21.90 | 22.34 | 7,369,125 | +0.00(+0.00%) |
Aug 04, 2011 | 23.19 | 23.40 | 22.34 | 22.34 | 5,285,282 | -1.17(-4.96%) |
Aug 03, 2011 | 23.67 | 23.71 | 23.11 | 23.51 | 4,567,424 | -0.10(-0.41%) |
Aug 02, 2011 | 24.09 | 24.22 | 23.60 | 23.60 | 3,888,645 | -0.58(-2.40%) |