Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.70 | 22.79 | 21.64 | 21.68 | 1,835,019 | -1.24(-5.41%) |
Oct 28, 2011 | 22.68 | 23.60 | 22.54 | 22.92 | 1,446,090 | +0.09(+0.41%) |
Oct 27, 2011 | 22.63 | 23.07 | 22.11 | 22.83 | 2,137,281 | +0.52(+2.33%) |
Oct 26, 2011 | 22.81 | 23.33 | 21.78 | 22.31 | 3,231,686 | -0.75(-3.26%) |
Oct 25, 2011 | 22.60 | 23.63 | 21.88 | 23.06 | 1,772,090 | +0.52(+2.30%) |
Oct 24, 2011 | 21.41 | 22.85 | 21.37 | 22.54 | 1,587,558 | +1.36(+6.44%) |
Oct 21, 2011 | 21.01 | 21.30 | 20.82 | 21.18 | 620,278 | +0.62(+3.02%) |
Oct 20, 2011 | 20.72 | 21.14 | 20.27 | 20.56 | 1,237,613 | -0.38(-1.81%) |
Oct 19, 2011 | 21.93 | 22.12 | 20.78 | 20.94 | 1,179,444 | -1.07(-4.86%) |
Oct 18, 2011 | 21.38 | 22.19 | 20.62 | 22.01 | 1,774,443 | +0.25(+1.14%) |
Oct 17, 2011 | 22.19 | 22.29 | 21.48 | 21.76 | 665,970 | -0.57(-2.57%) |
Oct 14, 2011 | 22.11 | 22.39 | 21.88 | 22.33 | 604,964 | +0.43(+1.98%) |
Oct 13, 2011 | 21.98 | 22.10 | 21.33 | 21.90 | 789,813 | -0.26(-1.16%) |
Oct 12, 2011 | 22.37 | 22.54 | 22.08 | 22.16 | 1,137,017 | +0.04(+0.18%) |
Oct 11, 2011 | 21.61 | 22.26 | 21.36 | 22.12 | 1,045,397 | +0.33(+1.49%) |
Oct 10, 2011 | 21.52 | 21.86 | 21.43 | 21.79 | 605,957 | +0.70(+3.31%) |
Oct 07, 2011 | 21.44 | 21.71 | 20.61 | 21.09 | 1,817,506 | -0.27(-1.27%) |
Oct 06, 2011 | 21.20 | 21.50 | 20.35 | 21.36 | 1,701,475 | +0.76(+3.69%) |
Oct 05, 2011 | 19.26 | 20.68 | 19.02 | 20.60 | 1,734,570 | +1.00(+5.10%) |
Oct 04, 2011 | 19.56 | 19.70 | 18.74 | 19.60 | 2,408,657 | -0.40(-2.02%) |
Oct 03, 2011 | 21.19 | 21.25 | 19.94 | 20.01 | 2,212,317 | -0.75(-3.62%) |
Sep 30, 2011 | 20.57 | 21.41 | 20.52 | 20.76 | 1,313,457 | -0.29(-1.36%) |
Sep 29, 2011 | 21.04 | 21.33 | 20.41 | 21.05 | 1,690,557 | +0.47(+2.26%) |
Sep 28, 2011 | 21.61 | 22.18 | 20.55 | 20.58 | 1,882,185 | -1.05(-4.87%) |
Sep 27, 2011 | 22.49 | 22.59 | 21.49 | 21.64 | 1,544,004 | +0.08(+0.36%) |
Sep 26, 2011 | 20.45 | 21.77 | 20.19 | 21.56 | 2,349,942 | +0.57(+2.70%) |
Sep 23, 2011 | 21.34 | 22.36 | 20.81 | 20.99 | 2,805,123 | -1.41(-6.30%) |
Sep 22, 2011 | 23.13 | 23.26 | 21.88 | 22.40 | 2,738,351 | -2.47(-9.94%) |
Sep 21, 2011 | 25.27 | 25.98 | 24.78 | 24.88 | 1,709,555 | -0.32(-1.26%) |
Sep 20, 2011 | 24.89 | 25.84 | 24.67 | 25.20 | 1,476,665 | +0.28(+1.12%) |
Sep 19, 2011 | 24.97 | 25.40 | 24.68 | 24.92 | 1,123,094 | -0.29(-1.14%) |
Sep 16, 2011 | 25.25 | 25.55 | 24.92 | 25.20 | 1,759,050 | +0.08(+0.31%) |
Sep 15, 2011 | 25.19 | 25.30 | 24.45 | 25.13 | 1,526,804 | -0.36(-1.43%) |
Sep 14, 2011 | 25.80 | 25.88 | 25.21 | 25.49 | 937,606 | -0.36(-1.38%) |
Sep 13, 2011 | 25.44 | 25.91 | 24.92 | 25.85 | 1,628,181 | +0.56(+2.21%) |
Sep 12, 2011 | 25.44 | 26.12 | 24.32 | 25.29 | 1,400,154 | -0.73(-2.80%) |
Sep 09, 2011 | 26.25 | 26.64 | 25.69 | 26.02 | 1,500,637 | -0.47(-1.76%) |
Sep 08, 2011 | 26.71 | 26.75 | 26.25 | 26.48 | 1,357,877 | +0.36(+1.37%) |
Sep 07, 2011 | 25.25 | 26.24 | 25.13 | 26.13 | 1,219,789 | +0.16(+0.60%) |
Sep 06, 2011 | 25.88 | 26.52 | 25.34 | 25.97 | 1,629,958 | -0.07(-0.27%) |
Sep 02, 2011 | 25.46 | 26.41 | 25.45 | 26.04 | 1,705,498 | +0.80(+3.16%) |
Sep 01, 2011 | 25.46 | 25.64 | 24.96 | 25.24 | 899,578 | -0.15(-0.58%) |
Aug 31, 2011 | 25.59 | 25.98 | 25.02 | 25.39 | 1,526,335 | -0.04(-0.15%) |
Aug 30, 2011 | 24.90 | 25.64 | 24.89 | 25.43 | 1,376,728 | +0.61(+2.47%) |
Aug 29, 2011 | 24.89 | 25.27 | 24.19 | 24.82 | 1,199,618 | +0.19(+0.79%) |
Aug 26, 2011 | 24.23 | 24.64 | 23.61 | 24.62 | 1,311,516 | +0.33(+1.34%) |
Aug 25, 2011 | 24.09 | 24.82 | 23.71 | 24.30 | 1,632,045 | -0.15(-0.60%) |
Aug 24, 2011 | 24.89 | 25.16 | 24.16 | 24.44 | 2,547,257 | -0.77(-3.05%) |
Aug 23, 2011 | 24.68 | 25.42 | 24.67 | 25.21 | 2,339,042 | -0.18(-0.70%) |
Aug 22, 2011 | 23.64 | 25.51 | 23.64 | 25.39 | 2,584,451 | +1.97(+8.41%) |
Aug 19, 2011 | 23.01 | 23.96 | 22.99 | 23.42 | 1,810,957 | +0.63(+2.76%) |
Aug 18, 2011 | 23.56 | 23.75 | 22.56 | 22.79 | 1,689,672 | -0.78(-3.31%) |
Aug 17, 2011 | 23.39 | 24.12 | 23.26 | 23.57 | 2,022,467 | +0.50(+2.18%) |
Aug 16, 2011 | 23.16 | 23.62 | 22.84 | 23.07 | 1,217,104 | -0.37(-1.59%) |
Aug 15, 2011 | 22.76 | 23.50 | 22.47 | 23.44 | 1,075,114 | +0.84(+3.74%) |
Aug 12, 2011 | 22.27 | 22.78 | 21.74 | 22.59 | 1,207,202 | +0.08(+0.34%) |
Aug 11, 2011 | 21.97 | 22.73 | 21.19 | 22.52 | 2,250,163 | -0.02(-0.07%) |
Aug 10, 2011 | 22.08 | 23.08 | 21.56 | 22.53 | 2,145,221 | +0.22(+1.01%) |
Aug 09, 2011 | 21.63 | 22.32 | 20.49 | 22.31 | 2,537,859 | +0.88(+4.08%) |
Aug 08, 2011 | 22.08 | 22.81 | 21.32 | 21.43 | 2,865,799 | -0.79(-3.56%) |
Aug 05, 2011 | 22.76 | 23.20 | 21.47 | 22.22 | 2,248,928 | -0.66(-2.88%) |
Aug 04, 2011 | 25.41 | 25.49 | 22.37 | 22.88 | 3,205,049 | -2.42(-9.56%) |
Aug 03, 2011 | 24.49 | 25.48 | 24.41 | 25.30 | 3,378,289 | +1.11(+4.58%) |
Aug 02, 2011 | 23.94 | 24.57 | 23.83 | 24.19 | 1,391,367 | +0.64(+2.70%) |