Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.08 | 24.43 | 23.98 | 24.02 | 3,085,328 | -0.55(-2.22%) |
Oct 28, 2011 | 24.26 | 24.58 | 24.08 | 24.56 | 3,235,205 | +0.11(+0.45%) |
Oct 27, 2011 | 23.93 | 24.52 | 23.88 | 24.45 | 4,015,723 | +1.10(+4.69%) |
Oct 26, 2011 | 22.93 | 23.51 | 22.92 | 23.36 | 4,410,130 | +0.71(+3.12%) |
Oct 25, 2011 | 22.60 | 22.92 | 22.29 | 22.65 | 2,048,034 | -0.28(-1.24%) |
Oct 24, 2011 | 22.84 | 22.99 | 22.69 | 22.93 | 2,190,177 | +0.10(+0.43%) |
Oct 21, 2011 | 22.64 | 22.84 | 22.58 | 22.84 | 2,242,686 | +0.51(+2.31%) |
Oct 20, 2011 | 22.45 | 22.78 | 22.18 | 22.32 | 4,859,237 | -0.16(-0.69%) |
Oct 19, 2011 | 22.43 | 22.75 | 22.34 | 22.48 | 2,503,011 | -0.03(-0.14%) |
Oct 18, 2011 | 21.76 | 22.67 | 21.67 | 22.51 | 2,775,651 | +0.78(+3.58%) |
Oct 17, 2011 | 22.29 | 22.30 | 21.70 | 21.73 | 2,506,795 | -0.70(-3.11%) |
Oct 14, 2011 | 22.16 | 22.45 | 22.02 | 22.43 | 2,369,993 | +0.63(+2.88%) |
Oct 13, 2011 | 22.09 | 22.27 | 21.67 | 21.80 | 2,697,728 | -0.47(-2.10%) |
Oct 12, 2011 | 22.14 | 22.48 | 22.00 | 22.27 | 4,077,876 | +0.38(+1.73%) |
Oct 11, 2011 | 21.77 | 21.95 | 21.64 | 21.89 | 3,410,356 | +0.06(+0.27%) |
Oct 10, 2011 | 21.62 | 21.85 | 21.49 | 21.83 | 1,759,321 | +0.47(+2.21%) |
Oct 07, 2011 | 21.58 | 21.89 | 21.29 | 21.36 | 4,501,938 | -0.10(-0.46%) |
Oct 06, 2011 | 20.99 | 21.47 | 20.99 | 21.46 | 4,130,438 | +0.66(+3.20%) |
Oct 05, 2011 | 20.13 | 20.91 | 20.09 | 20.79 | 2,863,251 | +0.61(+3.00%) |
Oct 04, 2011 | 19.51 | 20.21 | 19.22 | 20.19 | 5,683,311 | +0.31(+1.57%) |
Oct 03, 2011 | 20.05 | 20.48 | 19.88 | 19.88 | 3,557,968 | -0.52(-2.54%) |
Sep 30, 2011 | 20.63 | 20.85 | 20.28 | 20.39 | 3,729,308 | -0.54(-2.59%) |
Sep 29, 2011 | 20.74 | 20.94 | 20.51 | 20.93 | 2,526,463 | +0.54(+2.66%) |
Sep 28, 2011 | 20.78 | 20.87 | 20.38 | 20.39 | 2,939,104 | -0.47(-2.26%) |
Sep 27, 2011 | 20.81 | 21.25 | 20.71 | 20.86 | 4,287,302 | +0.51(+2.51%) |
Sep 26, 2011 | 20.11 | 20.39 | 19.63 | 20.35 | 3,686,875 | +0.36(+1.81%) |
Sep 23, 2011 | 19.44 | 20.03 | 19.39 | 19.99 | 5,028,893 | +0.40(+2.05%) |
Sep 22, 2011 | 19.25 | 19.68 | 18.93 | 19.59 | 6,510,608 | -0.40(-1.99%) |
Sep 21, 2011 | 20.99 | 21.03 | 19.99 | 19.99 | 5,871,620 | -1.20(-5.65%) |
Sep 20, 2011 | 21.31 | 21.54 | 21.05 | 21.19 | 3,846,906 | -0.16(-0.75%) |
Sep 19, 2011 | 21.40 | 21.45 | 21.14 | 21.35 | 3,480,045 | -0.44(-2.01%) |
Sep 16, 2011 | 22.18 | 22.30 | 21.70 | 21.78 | 4,224,489 | -0.25(-1.13%) |
Sep 15, 2011 | 21.92 | 22.09 | 21.50 | 22.03 | 4,472,225 | +0.35(+1.63%) |
Sep 14, 2011 | 21.40 | 21.94 | 21.10 | 21.68 | 4,574,220 | +0.28(+1.30%) |
Sep 13, 2011 | 20.96 | 21.50 | 20.90 | 21.40 | 5,437,430 | +0.51(+2.45%) |
Sep 12, 2011 | 20.73 | 21.00 | 20.51 | 20.89 | 3,980,165 | -0.10(-0.47%) |
Sep 09, 2011 | 21.29 | 21.49 | 20.92 | 20.99 | 4,923,858 | -0.58(-2.67%) |
Sep 08, 2011 | 21.77 | 21.92 | 21.51 | 21.56 | 4,221,476 | -0.43(-1.95%) |
Sep 07, 2011 | 21.82 | 22.05 | 21.70 | 21.99 | 2,716,854 | +0.48(+2.24%) |
Sep 06, 2011 | 21.03 | 21.52 | 20.84 | 21.51 | 3,742,714 | -0.24(-1.09%) |
Sep 02, 2011 | 21.88 | 22.13 | 21.66 | 21.75 | 3,857,885 | -0.55(-2.46%) |
Sep 01, 2011 | 22.44 | 22.70 | 22.21 | 22.30 | 4,480,275 | -0.10(-0.45%) |
Aug 31, 2011 | 22.49 | 22.74 | 22.28 | 22.40 | 3,336,567 | +0.13(+0.59%) |
Aug 30, 2011 | 22.00 | 22.40 | 21.92 | 22.27 | 2,780,132 | +0.20(+0.92%) |
Aug 29, 2011 | 21.96 | 22.12 | 21.74 | 22.06 | 2,745,664 | +0.46(+2.11%) |
Aug 26, 2011 | 21.22 | 21.70 | 20.76 | 21.61 | 4,497,331 | +0.24(+1.12%) |
Aug 25, 2011 | 21.74 | 21.87 | 21.30 | 21.37 | 2,952,499 | -0.24(-1.10%) |
Aug 24, 2011 | 21.37 | 21.63 | 21.31 | 21.60 | 2,431,112 | +0.19(+0.91%) |
Aug 23, 2011 | 20.83 | 21.43 | 20.68 | 21.41 | 2,859,330 | +0.73(+3.52%) |
Aug 22, 2011 | 20.96 | 21.07 | 20.61 | 20.68 | 2,886,535 | +0.12(+0.56%) |
Aug 19, 2011 | 20.51 | 21.22 | 20.47 | 20.57 | 3,701,863 | -0.34(-1.63%) |
Aug 18, 2011 | 21.14 | 21.14 | 20.34 | 20.91 | 6,513,551 | -0.80(-3.68%) |
Aug 17, 2011 | 21.66 | 21.95 | 21.53 | 21.70 | 2,751,945 | +0.11(+0.51%) |
Aug 16, 2011 | 21.70 | 22.01 | 21.49 | 21.59 | 3,652,853 | -0.28(-1.29%) |
Aug 15, 2011 | 22.00 | 22.18 | 21.70 | 21.88 | 3,535,260 | +0.16(+0.73%) |
Aug 12, 2011 | 21.82 | 21.96 | 21.45 | 21.72 | 2,942,827 | +0.22(+1.03%) |
Aug 11, 2011 | 20.80 | 21.75 | 20.61 | 21.50 | 5,059,051 | +0.76(+3.67%) |
Aug 10, 2011 | 20.90 | 21.18 | 20.25 | 20.74 | 9,242,311 | -0.43(-2.05%) |
Aug 09, 2011 | 20.68 | 21.21 | 19.81 | 21.17 | 10,372,360 | +1.04(+5.19%) |
Aug 08, 2011 | 20.68 | 20.87 | 20.07 | 20.13 | 8,502,991 | -1.29(-6.04%) |
Aug 05, 2011 | 21.79 | 21.84 | 20.73 | 21.42 | 6,765,435 | +0.02(+0.07%) |
Aug 04, 2011 | 22.06 | 22.12 | 21.32 | 21.40 | 4,802,577 | -0.88(-3.94%) |
Aug 03, 2011 | 21.94 | 22.31 | 21.73 | 22.28 | 4,731,677 | +0.27(+1.24%) |
Aug 02, 2011 | 22.51 | 22.65 | 21.98 | 22.01 | 4,135,350 | -0.57(-2.51%) |