Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.98 | 26.63 | 25.88 | 26.15 | 944,560 | -0.10(-0.37%) |
Oct 28, 2011 | 26.22 | 26.63 | 26.01 | 26.25 | 801,973 | -0.21(-0.80%) |
Oct 27, 2011 | 26.24 | 26.94 | 25.91 | 26.46 | 1,958,342 | +0.82(+3.22%) |
Oct 26, 2011 | 26.35 | 26.54 | 25.47 | 25.64 | 2,385,552 | -0.41(-1.57%) |
Oct 25, 2011 | 26.32 | 26.55 | 25.87 | 26.05 | 1,287,685 | -0.52(-1.97%) |
Oct 24, 2011 | 26.44 | 26.94 | 26.29 | 26.57 | 1,702,099 | +0.24(+0.90%) |
Oct 21, 2011 | 25.34 | 26.33 | 25.27 | 26.33 | 3,367,321 | +1.40(+5.60%) |
Oct 20, 2011 | 25.28 | 25.51 | 24.74 | 24.94 | 1,960,493 | -0.39(-1.55%) |
Oct 19, 2011 | 24.52 | 25.46 | 24.52 | 25.33 | 2,885,243 | +0.96(+3.92%) |
Oct 18, 2011 | 23.29 | 24.71 | 22.80 | 24.37 | 4,180,763 | +1.62(+7.14%) |
Oct 17, 2011 | 23.14 | 23.24 | 22.66 | 22.75 | 1,728,937 | -0.38(-1.62%) |
Oct 14, 2011 | 23.04 | 23.26 | 22.93 | 23.12 | 1,452,273 | +0.31(+1.36%) |
Oct 13, 2011 | 22.64 | 22.95 | 22.49 | 22.81 | 1,525,882 | +0.15(+0.65%) |
Oct 12, 2011 | 22.93 | 23.24 | 22.62 | 22.67 | 1,498,918 | -0.06(-0.25%) |
Oct 11, 2011 | 22.62 | 22.93 | 22.48 | 22.72 | 1,257,451 | +0.02(+0.07%) |
Oct 10, 2011 | 22.07 | 22.79 | 22.00 | 22.71 | 871,239 | +0.96(+4.43%) |
Oct 07, 2011 | 22.52 | 22.57 | 21.67 | 21.74 | 1,184,108 | -0.71(-3.16%) |
Oct 06, 2011 | 21.96 | 22.56 | 21.84 | 22.45 | 1,059,729 | +0.56(+2.54%) |
Oct 05, 2011 | 21.80 | 22.04 | 21.38 | 21.90 | 1,312,746 | +0.07(+0.34%) |
Oct 04, 2011 | 21.02 | 21.91 | 20.65 | 21.82 | 1,322,905 | +0.60(+2.81%) |
Oct 03, 2011 | 22.06 | 22.27 | 21.14 | 21.23 | 1,335,000 | -1.02(-4.59%) |
Sep 30, 2011 | 21.78 | 22.88 | 21.60 | 22.25 | 1,350,841 | +0.17(+0.78%) |
Sep 29, 2011 | 22.57 | 22.76 | 21.32 | 22.08 | 1,227,192 | -0.11(-0.48%) |
Sep 28, 2011 | 23.58 | 23.67 | 22.18 | 22.18 | 1,411,505 | -1.33(-5.66%) |
Sep 27, 2011 | 23.72 | 24.12 | 23.37 | 23.51 | 1,058,519 | +0.16(+0.66%) |
Sep 26, 2011 | 23.18 | 23.37 | 22.54 | 23.36 | 619,713 | +0.37(+1.60%) |
Sep 23, 2011 | 22.18 | 23.25 | 22.18 | 22.99 | 875,566 | +0.55(+2.44%) |
Sep 22, 2011 | 22.49 | 23.05 | 22.07 | 22.45 | 1,201,543 | -0.78(-3.37%) |
Sep 21, 2011 | 23.34 | 24.28 | 23.19 | 23.23 | 1,339,835 | +0.10(+0.42%) |
Sep 20, 2011 | 23.72 | 24.05 | 23.11 | 23.13 | 849,457 | -0.44(-1.87%) |
Sep 19, 2011 | 22.74 | 23.66 | 22.69 | 23.57 | 1,447,503 | +0.48(+2.09%) |
Sep 16, 2011 | 22.48 | 23.11 | 22.48 | 23.09 | 1,660,506 | +0.70(+3.14%) |
Sep 15, 2011 | 22.55 | 22.81 | 22.23 | 22.39 | 1,081,036 | +0.10(+0.44%) |
Sep 14, 2011 | 22.14 | 22.67 | 21.60 | 22.29 | 1,015,171 | +0.29(+1.34%) |
Sep 13, 2011 | 21.55 | 22.18 | 21.45 | 22.00 | 1,256,082 | +0.45(+2.08%) |
Sep 12, 2011 | 21.59 | 22.21 | 21.24 | 21.55 | 1,794,930 | -0.39(-1.79%) |
Sep 09, 2011 | 22.46 | 22.54 | 21.78 | 21.94 | 1,336,477 | -0.85(-3.73%) |
Sep 08, 2011 | 22.16 | 23.08 | 22.05 | 22.79 | 1,338,548 | +0.55(+2.46%) |
Sep 07, 2011 | 22.70 | 22.71 | 22.07 | 22.24 | 965,657 | -0.10(-0.44%) |
Sep 06, 2011 | 21.36 | 22.36 | 21.23 | 22.34 | 1,172,761 | +0.41(+1.86%) |
Sep 02, 2011 | 21.96 | 22.31 | 21.79 | 21.93 | 1,103,838 | -0.42(-1.90%) |
Sep 01, 2011 | 22.58 | 23.23 | 22.29 | 22.36 | 1,477,409 | -0.29(-1.26%) |
Aug 31, 2011 | 23.11 | 23.22 | 22.42 | 22.64 | 1,134,070 | -0.26(-1.14%) |
Aug 30, 2011 | 22.45 | 23.21 | 22.29 | 22.90 | 1,990,572 | +0.43(+1.93%) |
Aug 29, 2011 | 22.37 | 22.50 | 22.11 | 22.47 | 1,317,099 | +0.44(+2.00%) |
Aug 26, 2011 | 21.09 | 22.20 | 21.05 | 22.03 | 1,428,983 | +0.87(+4.09%) |
Aug 25, 2011 | 22.30 | 22.38 | 21.05 | 21.16 | 1,281,744 | -0.88(-4.00%) |
Aug 24, 2011 | 21.62 | 22.38 | 21.33 | 22.04 | 1,811,535 | +0.49(+2.27%) |
Aug 23, 2011 | 21.09 | 21.59 | 21.02 | 21.55 | 1,307,913 | +0.60(+2.84%) |
Aug 22, 2011 | 20.92 | 21.06 | 20.62 | 20.96 | 1,137,729 | +0.53(+2.60%) |
Aug 19, 2011 | 20.22 | 21.02 | 20.22 | 20.43 | 1,713,454 | -0.20(-0.99%) |
Aug 18, 2011 | 20.80 | 21.33 | 20.39 | 20.63 | 2,039,608 | -0.60(-2.85%) |
Aug 17, 2011 | 21.19 | 21.38 | 20.73 | 21.24 | 954,107 | +0.14(+0.66%) |
Aug 16, 2011 | 20.88 | 21.42 | 20.74 | 21.10 | 1,376,966 | -0.03(-0.15%) |
Aug 15, 2011 | 21.36 | 21.55 | 20.89 | 21.13 | 1,058,585 | +0.00(+0.00%) |
Aug 12, 2011 | 21.14 | 21.51 | 20.71 | 21.13 | 983,022 | +0.28(+1.33%) |
Aug 11, 2011 | 20.75 | 21.28 | 20.32 | 20.85 | 1,498,005 | +0.28(+1.35%) |
Aug 10, 2011 | 20.01 | 21.71 | 19.82 | 20.58 | 1,853,945 | +0.12(+0.60%) |
Aug 09, 2011 | 20.00 | 20.45 | 18.88 | 20.45 | 1,423,741 | +1.54(+8.11%) |
Aug 08, 2011 | 20.00 | 20.59 | 18.65 | 18.92 | 1,750,565 | -1.80(-8.67%) |
Aug 05, 2011 | 20.96 | 21.20 | 19.81 | 20.71 | 1,644,174 | -0.10(-0.47%) |
Aug 04, 2011 | 21.64 | 21.88 | 20.81 | 20.81 | 1,353,389 | -1.07(-4.89%) |
Aug 03, 2011 | 21.08 | 21.94 | 20.47 | 21.88 | 1,482,508 | +0.84(+4.00%) |
Aug 02, 2011 | 21.83 | 22.04 | 21.01 | 21.04 | 1,438,818 | -0.94(-4.27%) |