Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.81 | 24.97 | 24.52 | 24.52 | 1,379,632 | -0.50(-1.99%) |
Oct 28, 2011 | 24.81 | 25.11 | 24.67 | 25.02 | 908,947 | +0.21(+0.83%) |
Oct 27, 2011 | 25.07 | 25.45 | 24.75 | 24.81 | 2,333,023 | +0.07(+0.29%) |
Oct 26, 2011 | 24.90 | 24.93 | 24.38 | 24.74 | 1,011,876 | +0.06(+0.23%) |
Oct 25, 2011 | 24.97 | 25.17 | 24.58 | 24.68 | 1,017,525 | -0.51(-2.04%) |
Oct 24, 2011 | 25.42 | 25.59 | 24.82 | 25.20 | 3,469,538 | +0.52(+2.11%) |
Oct 21, 2011 | 24.80 | 24.93 | 24.43 | 24.68 | 895,853 | +0.14(+0.55%) |
Oct 20, 2011 | 24.70 | 24.71 | 24.33 | 24.54 | 908,511 | -0.06(-0.23%) |
Oct 19, 2011 | 24.73 | 24.75 | 24.38 | 24.60 | 932,534 | -0.10(-0.40%) |
Oct 18, 2011 | 24.38 | 24.91 | 24.04 | 24.70 | 1,305,286 | +0.29(+1.17%) |
Oct 17, 2011 | 24.29 | 24.49 | 24.17 | 24.41 | 1,353,670 | +0.03(+0.12%) |
Oct 14, 2011 | 24.14 | 24.38 | 23.98 | 24.38 | 953,342 | +0.37(+1.54%) |
Oct 13, 2011 | 23.86 | 24.06 | 23.77 | 24.01 | 1,584,779 | +0.15(+0.63%) |
Oct 12, 2011 | 24.23 | 24.26 | 23.81 | 23.86 | 2,181,899 | -0.14(-0.56%) |
Oct 11, 2011 | 23.81 | 24.03 | 23.60 | 24.00 | 705,338 | +0.19(+0.81%) |
Oct 10, 2011 | 23.47 | 23.90 | 23.36 | 23.81 | 998,584 | +0.66(+2.83%) |
Oct 07, 2011 | 23.21 | 23.35 | 23.03 | 23.15 | 1,350,108 | +0.01(+0.03%) |
Oct 06, 2011 | 22.96 | 23.34 | 22.79 | 23.14 | 1,353,628 | -0.14(-0.58%) |
Oct 05, 2011 | 22.82 | 23.35 | 22.49 | 23.28 | 1,345,710 | +0.33(+1.43%) |
Oct 04, 2011 | 21.63 | 23.00 | 21.63 | 22.95 | 1,882,632 | +1.13(+5.20%) |
Oct 03, 2011 | 22.66 | 22.79 | 21.77 | 21.82 | 1,409,459 | -0.83(-3.68%) |
Sep 30, 2011 | 22.38 | 23.01 | 22.25 | 22.65 | 1,738,662 | -0.04(-0.19%) |
Sep 29, 2011 | 22.79 | 22.91 | 22.14 | 22.69 | 1,250,355 | +0.26(+1.18%) |
Sep 28, 2011 | 22.95 | 23.10 | 22.38 | 22.43 | 1,007,603 | -0.40(-1.75%) |
Sep 27, 2011 | 23.18 | 23.31 | 22.66 | 22.83 | 1,079,802 | +0.08(+0.34%) |
Sep 26, 2011 | 22.10 | 22.86 | 21.76 | 22.75 | 1,269,598 | +0.83(+3.81%) |
Sep 23, 2011 | 22.10 | 22.19 | 21.74 | 21.92 | 1,498,581 | -0.38(-1.73%) |
Sep 22, 2011 | 22.84 | 22.97 | 22.01 | 22.30 | 2,145,588 | -0.92(-3.96%) |
Sep 21, 2011 | 23.63 | 23.76 | 23.22 | 23.22 | 801,961 | -0.46(-1.93%) |
Sep 20, 2011 | 24.00 | 24.04 | 23.61 | 23.68 | 935,952 | -0.16(-0.69%) |
Sep 19, 2011 | 23.91 | 24.03 | 23.63 | 23.84 | 1,080,994 | -0.21(-0.86%) |
Sep 16, 2011 | 24.00 | 24.38 | 23.96 | 24.05 | 2,281,751 | +0.06(+0.27%) |
Sep 15, 2011 | 23.97 | 24.09 | 23.66 | 23.98 | 846,823 | +0.31(+1.29%) |
Sep 14, 2011 | 23.51 | 23.93 | 23.37 | 23.68 | 1,605,756 | +0.27(+1.16%) |
Sep 13, 2011 | 23.79 | 23.89 | 23.31 | 23.41 | 2,348,969 | -0.39(-1.62%) |
Sep 12, 2011 | 23.12 | 23.79 | 22.94 | 23.79 | 2,350,383 | +0.41(+1.74%) |
Sep 09, 2011 | 23.59 | 23.71 | 23.04 | 23.38 | 1,120,508 | -0.34(-1.44%) |
Sep 08, 2011 | 23.47 | 23.99 | 23.21 | 23.73 | 1,480,554 | +0.23(+0.97%) |
Sep 07, 2011 | 23.19 | 23.55 | 23.03 | 23.50 | 1,145,970 | +0.63(+2.74%) |
Sep 06, 2011 | 22.41 | 22.97 | 22.27 | 22.87 | 2,092,355 | +0.06(+0.25%) |
Sep 02, 2011 | 22.85 | 23.16 | 22.69 | 22.81 | 1,119,195 | -0.31(-1.36%) |
Sep 01, 2011 | 24.03 | 24.08 | 23.02 | 23.13 | 2,166,937 | -0.78(-3.25%) |
Aug 31, 2011 | 24.12 | 24.36 | 23.69 | 23.91 | 1,380,493 | +0.02(+0.09%) |
Aug 30, 2011 | 23.78 | 24.03 | 23.55 | 23.88 | 1,138,944 | +0.11(+0.45%) |
Aug 29, 2011 | 23.53 | 23.95 | 23.14 | 23.78 | 1,510,401 | +0.43(+1.86%) |
Aug 26, 2011 | 22.54 | 23.39 | 22.39 | 23.34 | 1,371,794 | +0.78(+3.48%) |
Aug 25, 2011 | 23.05 | 23.08 | 22.52 | 22.56 | 1,361,249 | -0.37(-1.62%) |
Aug 24, 2011 | 22.89 | 23.20 | 22.64 | 22.93 | 1,652,384 | +0.04(+0.19%) |
Aug 23, 2011 | 22.61 | 23.10 | 22.54 | 22.89 | 1,755,852 | +0.34(+1.52%) |
Aug 22, 2011 | 22.50 | 22.73 | 22.25 | 22.54 | 2,332,585 | +0.44(+2.00%) |
Aug 19, 2011 | 21.82 | 22.22 | 21.82 | 22.10 | 2,332,033 | +0.09(+0.39%) |
Aug 18, 2011 | 22.33 | 22.33 | 21.60 | 22.02 | 1,696,841 | -0.79(-3.47%) |
Aug 17, 2011 | 23.00 | 23.33 | 22.58 | 22.81 | 1,019,306 | -0.17(-0.74%) |
Aug 16, 2011 | 22.51 | 23.01 | 22.33 | 22.98 | 1,521,826 | +0.39(+1.70%) |
Aug 15, 2011 | 22.49 | 22.65 | 22.28 | 22.59 | 1,155,270 | +0.26(+1.18%) |
Aug 12, 2011 | 22.22 | 22.54 | 22.03 | 22.33 | 1,070,466 | +0.30(+1.36%) |
Aug 11, 2011 | 21.97 | 22.30 | 21.54 | 22.03 | 2,202,959 | +0.27(+1.24%) |
Aug 10, 2011 | 22.41 | 22.56 | 21.72 | 21.76 | 3,069,062 | -1.05(-4.60%) |
Aug 09, 2011 | 22.08 | 22.81 | 21.48 | 22.81 | 3,661,307 | +0.71(+3.19%) |
Aug 08, 2011 | 21.81 | 22.60 | 21.50 | 22.10 | 3,981,234 | -0.68(-2.97%) |
Aug 05, 2011 | 21.66 | 22.93 | 20.84 | 22.78 | 3,845,374 | +1.29(+6.01%) |
Aug 04, 2011 | 21.77 | 21.93 | 21.03 | 21.49 | 2,567,388 | -0.51(-2.33%) |
Aug 03, 2011 | 21.57 | 22.74 | 21.02 | 22.00 | 8,144,528 | -0.48(-2.12%) |
Aug 02, 2011 | 22.64 | 23.00 | 22.31 | 22.48 | 3,177,040 | -0.47(-2.05%) |