Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.57 | 24.73 | 24.57 | 24.59 | 7,049,382 | -0.06(-0.25%) |
Oct 28, 2011 | 24.84 | 24.88 | 24.48 | 24.66 | 8,260,595 | -0.19(-0.76%) |
Oct 27, 2011 | 24.81 | 24.95 | 24.67 | 24.84 | 9,782,044 | +0.30(+1.21%) |
Oct 26, 2011 | 24.63 | 24.70 | 24.35 | 24.55 | 9,633,589 | +0.00(+0.00%) |
Oct 25, 2011 | 24.67 | 24.75 | 24.52 | 24.55 | 8,633,699 | -0.15(-0.60%) |
Oct 24, 2011 | 25.02 | 25.02 | 24.62 | 24.70 | 37,912,872 | -0.32(-1.27%) |
Oct 21, 2011 | 24.75 | 25.01 | 24.73 | 25.01 | 33,762,528 | +0.38(+1.55%) |
Oct 20, 2011 | 24.51 | 24.71 | 24.49 | 24.63 | 34,731,952 | +0.17(+0.67%) |
Oct 19, 2011 | 24.47 | 24.75 | 24.42 | 24.47 | 7,977,595 | +0.05(+0.21%) |
Oct 18, 2011 | 24.38 | 24.54 | 24.24 | 24.42 | 8,346,919 | -0.01(-0.05%) |
Oct 17, 2011 | 24.29 | 24.46 | 24.21 | 24.43 | 6,513,959 | +0.14(+0.56%) |
Oct 14, 2011 | 24.31 | 24.39 | 24.21 | 24.29 | 7,333,195 | +0.10(+0.42%) |
Oct 13, 2011 | 24.22 | 24.30 | 24.07 | 24.19 | 5,607,726 | -0.13(-0.52%) |
Oct 12, 2011 | 24.38 | 24.42 | 24.22 | 24.31 | 6,358,467 | +0.02(+0.07%) |
Oct 11, 2011 | 24.43 | 24.44 | 24.18 | 24.30 | 6,108,173 | -0.15(-0.63%) |
Oct 10, 2011 | 24.30 | 24.46 | 24.19 | 24.45 | 6,591,632 | +0.33(+1.37%) |
Oct 07, 2011 | 23.92 | 24.23 | 23.92 | 24.12 | 9,430,433 | +0.18(+0.76%) |
Oct 06, 2011 | 23.85 | 23.94 | 23.80 | 23.94 | 9,255,634 | +0.41(+1.74%) |
Oct 05, 2011 | 23.84 | 23.85 | 23.36 | 23.53 | 12,351,550 | -0.27(-1.15%) |
Oct 04, 2011 | 23.82 | 23.91 | 23.34 | 23.80 | 13,952,760 | -0.11(-0.48%) |
Oct 03, 2011 | 24.22 | 24.39 | 23.91 | 23.92 | 10,079,528 | -0.20(-0.85%) |
Sep 30, 2011 | 24.30 | 24.47 | 24.12 | 24.12 | 10,740,674 | -0.28(-1.17%) |
Sep 29, 2011 | 24.28 | 24.40 | 24.14 | 24.40 | 11,559,585 | +0.34(+1.42%) |
Sep 28, 2011 | 24.13 | 24.36 | 24.02 | 24.06 | 9,809,272 | -0.02(-0.07%) |
Sep 27, 2011 | 24.34 | 24.40 | 24.02 | 24.08 | 13,103,792 | -0.07(-0.28%) |
Sep 26, 2011 | 24.28 | 24.33 | 24.02 | 24.15 | 10,152,944 | +0.00(+0.00%) |
Sep 23, 2011 | 23.94 | 24.22 | 23.88 | 24.15 | 10,947,939 | +0.18(+0.74%) |
Sep 22, 2011 | 23.94 | 24.09 | 23.64 | 23.97 | 15,325,362 | -0.23(-0.96%) |
Sep 21, 2011 | 24.32 | 24.48 | 24.09 | 24.21 | 10,777,077 | -0.17(-0.68%) |
Sep 20, 2011 | 24.22 | 24.53 | 24.03 | 24.37 | 13,354,711 | +0.26(+1.06%) |
Sep 19, 2011 | 24.02 | 24.22 | 23.94 | 24.11 | 8,486,022 | -0.13(-0.54%) |
Sep 16, 2011 | 24.06 | 24.28 | 23.97 | 24.25 | 14,362,037 | +0.30(+1.24%) |
Sep 15, 2011 | 23.85 | 23.97 | 23.76 | 23.95 | 8,419,943 | +0.19(+0.79%) |
Sep 14, 2011 | 23.65 | 23.90 | 23.60 | 23.76 | 10,555,102 | +0.11(+0.46%) |
Sep 13, 2011 | 23.51 | 23.66 | 23.33 | 23.65 | 8,207,613 | +0.10(+0.43%) |
Sep 12, 2011 | 23.06 | 23.56 | 23.03 | 23.55 | 10,602,784 | +0.36(+1.55%) |
Sep 09, 2011 | 23.41 | 23.41 | 23.07 | 23.19 | 10,595,357 | -0.35(-1.50%) |
Sep 08, 2011 | 23.45 | 23.66 | 23.39 | 23.55 | 8,307,207 | +0.02(+0.10%) |
Sep 07, 2011 | 23.55 | 23.57 | 23.39 | 23.52 | 9,683,544 | +0.05(+0.19%) |
Sep 06, 2011 | 23.11 | 23.48 | 22.95 | 23.48 | 16,419,785 | +0.05(+0.19%) |
Sep 02, 2011 | 23.22 | 23.48 | 23.20 | 23.43 | 11,421,961 | +0.02(+0.10%) |
Sep 01, 2011 | 23.55 | 23.57 | 23.38 | 23.41 | 7,983,279 | -0.14(-0.58%) |
Aug 31, 2011 | 23.51 | 23.57 | 23.43 | 23.55 | 12,265,512 | +0.10(+0.44%) |
Aug 30, 2011 | 23.35 | 23.51 | 23.33 | 23.44 | 10,053,659 | +0.05(+0.19%) |
Aug 29, 2011 | 23.37 | 23.51 | 23.19 | 23.40 | 10,134,972 | +0.15(+0.66%) |
Aug 26, 2011 | 23.21 | 23.29 | 22.80 | 23.24 | 10,968,701 | -0.03(-0.15%) |
Aug 25, 2011 | 23.45 | 23.45 | 23.10 | 23.28 | 10,263,753 | -0.19(-0.82%) |
Aug 24, 2011 | 23.11 | 23.51 | 23.10 | 23.47 | 13,924,868 | +0.35(+1.50%) |
Aug 23, 2011 | 22.84 | 23.13 | 22.70 | 23.12 | 13,863,570 | +0.34(+1.50%) |
Aug 22, 2011 | 23.00 | 23.00 | 22.69 | 22.78 | 11,968,674 | +0.03(+0.12%) |
Aug 19, 2011 | 22.75 | 22.96 | 22.69 | 22.75 | 11,054,040 | -0.14(-0.60%) |
Aug 18, 2011 | 22.84 | 23.07 | 22.65 | 22.89 | 16,746,327 | -0.23(-0.98%) |
Aug 17, 2011 | 23.00 | 23.25 | 22.92 | 23.12 | 11,147,844 | +0.20(+0.89%) |
Aug 16, 2011 | 22.77 | 22.96 | 22.63 | 22.91 | 9,205,610 | -0.09(-0.40%) |
Aug 15, 2011 | 22.46 | 23.02 | 22.38 | 23.00 | 12,643,026 | +0.68(+3.06%) |
Aug 12, 2011 | 22.57 | 22.62 | 22.20 | 22.32 | 14,423,519 | -0.11(-0.51%) |
Aug 11, 2011 | 21.81 | 22.59 | 21.71 | 22.43 | 20,300,130 | +0.79(+3.63%) |
Aug 10, 2011 | 21.62 | 22.08 | 21.39 | 21.65 | 21,633,476 | -0.16(-0.73%) |
Aug 09, 2011 | 22.36 | 22.01 | 20.34 | 21.81 | 37,597,720 | -0.01(-0.05%) |
Aug 08, 2011 | 22.36 | 22.80 | 21.72 | 21.82 | 33,098,994 | -0.88(-3.86%) |
Aug 05, 2011 | 22.40 | 22.75 | 22.32 | 22.70 | 24,737,040 | +0.34(+1.50%) |
Aug 04, 2011 | 22.42 | 22.76 | 22.35 | 22.36 | 18,799,008 | -0.17(-0.73%) |
Aug 03, 2011 | 22.49 | 22.59 | 22.38 | 22.53 | 10,252,025 | +0.06(+0.25%) |
Aug 02, 2011 | 22.51 | 22.65 | 22.46 | 22.47 | 9,569,038 | -0.11(-0.48%) |