Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.32 | 24.54 | 24.22 | 24.24 | 4,683,452 | -0.45(-1.82%) |
Oct 28, 2011 | 24.31 | 24.92 | 24.24 | 24.69 | 6,680,056 | +0.35(+1.42%) |
Oct 27, 2011 | 24.60 | 24.63 | 24.14 | 24.34 | 7,442,082 | +0.35(+1.48%) |
Oct 26, 2011 | 24.56 | 24.61 | 23.94 | 23.99 | 5,686,874 | -0.38(-1.56%) |
Oct 25, 2011 | 23.86 | 25.33 | 23.76 | 24.37 | 11,090,633 | +0.46(+1.92%) |
Oct 24, 2011 | 23.91 | 24.01 | 23.63 | 23.91 | 3,868,552 | -0.12(-0.50%) |
Oct 21, 2011 | 23.91 | 24.17 | 23.62 | 24.03 | 5,417,554 | +0.72(+3.11%) |
Oct 20, 2011 | 22.82 | 23.37 | 22.72 | 23.30 | 4,663,456 | +0.64(+2.83%) |
Oct 19, 2011 | 23.26 | 23.26 | 22.60 | 22.66 | 4,022,541 | -0.64(-2.75%) |
Oct 18, 2011 | 22.75 | 23.41 | 22.43 | 23.30 | 5,485,044 | +0.53(+2.33%) |
Oct 17, 2011 | 23.23 | 23.45 | 22.72 | 22.77 | 2,786,744 | -0.68(-2.91%) |
Oct 14, 2011 | 23.49 | 23.54 | 23.15 | 23.46 | 2,359,760 | +0.15(+0.63%) |
Oct 13, 2011 | 23.32 | 23.40 | 23.03 | 23.31 | 2,513,036 | -0.18(-0.75%) |
Oct 12, 2011 | 23.51 | 23.73 | 23.36 | 23.49 | 3,498,137 | +0.15(+0.64%) |
Oct 11, 2011 | 23.35 | 23.63 | 23.17 | 23.34 | 4,891,609 | -0.04(-0.18%) |
Oct 10, 2011 | 23.58 | 23.85 | 23.12 | 23.38 | 5,449,678 | +0.04(+0.16%) |
Oct 07, 2011 | 23.44 | 23.58 | 23.06 | 23.34 | 3,949,220 | -0.04(-0.18%) |
Oct 06, 2011 | 23.38 | 23.68 | 23.24 | 23.38 | 5,409,143 | +0.18(+0.78%) |
Oct 05, 2011 | 22.19 | 23.26 | 22.16 | 23.20 | 7,248,438 | +0.96(+4.34%) |
Oct 04, 2011 | 21.41 | 22.26 | 21.41 | 22.23 | 6,197,389 | +0.59(+2.73%) |
Oct 03, 2011 | 21.60 | 22.08 | 21.47 | 21.64 | 6,659,347 | -0.14(-0.63%) |
Sep 30, 2011 | 22.11 | 22.41 | 21.76 | 21.78 | 5,725,700 | -0.58(-2.59%) |
Sep 29, 2011 | 22.74 | 22.82 | 21.96 | 22.36 | 6,062,704 | -0.03(-0.13%) |
Sep 28, 2011 | 22.35 | 22.72 | 22.21 | 22.39 | 6,664,086 | +0.06(+0.28%) |
Sep 27, 2011 | 22.83 | 22.93 | 22.15 | 22.33 | 5,288,745 | -0.03(-0.12%) |
Sep 26, 2011 | 21.13 | 22.42 | 21.06 | 22.35 | 7,902,255 | +1.44(+6.86%) |
Sep 23, 2011 | 20.51 | 21.23 | 20.42 | 20.92 | 4,512,302 | +0.41(+1.99%) |
Sep 22, 2011 | 20.44 | 20.85 | 20.37 | 20.51 | 7,674,494 | -0.42(-2.02%) |
Sep 21, 2011 | 21.77 | 21.83 | 20.93 | 20.93 | 3,754,333 | -0.82(-3.77%) |
Sep 20, 2011 | 21.97 | 22.03 | 21.71 | 21.75 | 3,486,303 | -0.13(-0.59%) |
Sep 19, 2011 | 21.80 | 21.97 | 21.62 | 21.88 | 3,249,329 | -0.21(-0.93%) |
Sep 16, 2011 | 22.20 | 22.28 | 21.95 | 22.09 | 4,447,706 | -0.10(-0.44%) |
Sep 15, 2011 | 22.45 | 22.51 | 22.07 | 22.18 | 5,761,629 | -0.18(-0.80%) |
Sep 14, 2011 | 21.83 | 22.65 | 21.77 | 22.36 | 4,682,862 | +0.68(+3.12%) |
Sep 13, 2011 | 21.50 | 21.78 | 21.41 | 21.69 | 2,997,832 | +0.19(+0.87%) |
Sep 12, 2011 | 21.21 | 21.52 | 21.10 | 21.50 | 4,285,459 | +0.15(+0.69%) |
Sep 09, 2011 | 21.50 | 21.57 | 21.17 | 21.35 | 4,296,420 | -0.33(-1.54%) |
Sep 08, 2011 | 21.72 | 21.88 | 21.59 | 21.69 | 4,846,129 | -0.10(-0.44%) |
Sep 07, 2011 | 21.48 | 21.79 | 21.39 | 21.78 | 2,391,181 | +0.56(+2.64%) |
Sep 06, 2011 | 20.75 | 21.25 | 20.72 | 21.22 | 2,930,452 | -0.06(-0.26%) |
Sep 02, 2011 | 21.45 | 21.65 | 21.25 | 21.28 | 2,332,059 | -0.43(-1.98%) |
Sep 01, 2011 | 22.15 | 22.19 | 21.69 | 21.71 | 3,245,064 | -0.49(-2.19%) |
Aug 31, 2011 | 22.11 | 22.34 | 22.02 | 22.20 | 2,561,870 | +0.16(+0.74%) |
Aug 30, 2011 | 22.03 | 22.19 | 21.87 | 22.03 | 3,226,525 | -0.06(-0.29%) |
Aug 29, 2011 | 21.82 | 22.11 | 21.82 | 22.10 | 3,609,609 | +0.51(+2.35%) |
Aug 26, 2011 | 21.22 | 21.68 | 20.88 | 21.59 | 3,796,418 | +0.35(+1.64%) |
Aug 25, 2011 | 21.69 | 21.79 | 21.18 | 21.24 | 2,355,157 | -0.39(-1.82%) |
Aug 24, 2011 | 21.27 | 21.65 | 21.13 | 21.63 | 3,283,405 | +0.33(+1.55%) |
Aug 23, 2011 | 20.82 | 21.30 | 20.69 | 21.30 | 3,672,283 | +0.53(+2.57%) |
Aug 22, 2011 | 20.71 | 21.07 | 20.67 | 20.77 | 4,840,321 | +0.38(+1.87%) |
Aug 19, 2011 | 20.59 | 21.02 | 20.36 | 20.39 | 6,364,328 | -0.43(-2.06%) |
Aug 18, 2011 | 21.13 | 21.16 | 20.77 | 20.82 | 8,156,042 | -0.74(-3.43%) |
Aug 17, 2011 | 21.93 | 21.93 | 21.45 | 21.55 | 4,650,216 | -0.26(-1.18%) |
Aug 16, 2011 | 21.69 | 21.93 | 21.51 | 21.81 | 4,370,900 | -0.13(-0.57%) |
Aug 15, 2011 | 22.22 | 22.22 | 21.67 | 21.94 | 3,881,775 | -0.16(-0.71%) |
Aug 12, 2011 | 21.48 | 22.18 | 21.48 | 22.09 | 5,836,053 | +0.69(+3.20%) |
Aug 11, 2011 | 20.63 | 21.66 | 20.51 | 21.41 | 5,165,135 | +0.84(+4.08%) |
Aug 10, 2011 | 21.06 | 21.20 | 20.53 | 20.57 | 7,935,564 | -0.78(-3.63%) |
Aug 09, 2011 | 21.43 | 21.39 | 20.35 | 21.34 | 9,301,040 | +0.67(+3.24%) |
Aug 08, 2011 | 21.43 | 21.64 | 20.51 | 20.67 | 7,920,777 | -1.18(-5.39%) |
Aug 05, 2011 | 21.85 | 22.02 | 21.34 | 21.85 | 10,386,076 | +0.21(+0.96%) |
Aug 04, 2011 | 21.79 | 21.91 | 21.61 | 21.64 | 10,616,092 | -0.38(-1.72%) |
Aug 03, 2011 | 21.68 | 22.04 | 21.36 | 22.02 | 7,803,211 | +0.38(+1.78%) |
Aug 02, 2011 | 22.27 | 22.45 | 21.64 | 21.64 | 5,592,955 | -0.73(-3.28%) |