Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.66 | 23.26 | 22.32 | 22.78 | 4,967,165 | -0.38(-1.64%) |
Sep 29, 2011 | 23.05 | 23.48 | 22.43 | 23.16 | 6,538,189 | +0.59(+2.64%) |
Sep 28, 2011 | 23.46 | 23.59 | 22.54 | 22.57 | 5,130,148 | -0.79(-3.40%) |
Sep 27, 2011 | 22.75 | 24.15 | 22.74 | 23.36 | 7,871,044 | +1.10(+4.94%) |
Sep 26, 2011 | 22.59 | 23.00 | 21.60 | 22.26 | 6,642,600 | -0.28(-1.24%) |
Sep 23, 2011 | 22.46 | 22.80 | 22.07 | 22.54 | 6,275,830 | -0.09(-0.40%) |
Sep 22, 2011 | 22.48 | 23.25 | 22.19 | 22.63 | 7,370,178 | -1.20(-5.05%) |
Sep 21, 2011 | 25.71 | 25.86 | 23.84 | 23.84 | 5,837,205 | -2.13(-8.22%) |
Sep 20, 2011 | 26.08 | 26.28 | 25.61 | 25.97 | 4,911,340 | -0.10(-0.39%) |
Sep 19, 2011 | 25.58 | 26.28 | 25.32 | 26.07 | 2,734,992 | -0.06(-0.22%) |
Sep 16, 2011 | 26.37 | 26.43 | 25.91 | 26.13 | 2,996,057 | -0.04(-0.16%) |
Sep 15, 2011 | 25.93 | 26.43 | 25.71 | 26.17 | 2,806,851 | +0.66(+2.60%) |
Sep 14, 2011 | 25.29 | 25.93 | 24.66 | 25.51 | 3,197,612 | +0.54(+2.17%) |
Sep 13, 2011 | 24.95 | 25.43 | 24.68 | 24.97 | 3,416,431 | +0.09(+0.35%) |
Sep 12, 2011 | 24.35 | 25.07 | 24.12 | 24.88 | 3,421,240 | +0.11(+0.43%) |
Sep 09, 2011 | 25.22 | 25.34 | 24.33 | 24.77 | 4,217,362 | -0.80(-3.12%) |
Sep 08, 2011 | 25.96 | 26.25 | 25.36 | 25.57 | 2,800,342 | -0.73(-2.78%) |
Sep 07, 2011 | 25.88 | 26.41 | 25.67 | 26.30 | 2,839,107 | +0.90(+3.53%) |
Sep 06, 2011 | 24.71 | 25.55 | 24.36 | 25.41 | 3,315,259 | -0.21(-0.84%) |
Sep 02, 2011 | 26.19 | 26.29 | 25.07 | 25.62 | 3,552,116 | -1.26(-4.70%) |
Sep 01, 2011 | 26.86 | 27.43 | 26.51 | 26.89 | 3,295,926 | +0.02(+0.06%) |
Aug 31, 2011 | 26.81 | 27.65 | 26.54 | 26.87 | 3,810,838 | +0.34(+1.26%) |
Aug 30, 2011 | 26.52 | 26.80 | 25.99 | 26.54 | 4,585,841 | -0.11(-0.40%) |
Aug 29, 2011 | 26.12 | 26.76 | 26.05 | 26.64 | 3,084,160 | +0.88(+3.42%) |
Aug 26, 2011 | 25.05 | 26.01 | 24.64 | 25.76 | 2,694,653 | +0.46(+1.81%) |
Aug 25, 2011 | 26.00 | 26.26 | 25.16 | 25.30 | 2,930,083 | -0.44(-1.73%) |
Aug 24, 2011 | 24.88 | 25.90 | 24.61 | 25.75 | 4,273,865 | +0.74(+2.95%) |
Aug 23, 2011 | 23.92 | 25.14 | 23.84 | 25.01 | 3,859,192 | +1.21(+5.08%) |
Aug 22, 2011 | 24.57 | 24.64 | 23.63 | 23.80 | 3,982,451 | -0.08(-0.33%) |
Aug 19, 2011 | 24.36 | 24.89 | 23.49 | 23.88 | 5,151,666 | -0.98(-3.94%) |
Aug 18, 2011 | 25.05 | 25.09 | 24.05 | 24.86 | 7,877,250 | -1.11(-4.26%) |
Aug 17, 2011 | 26.69 | 27.02 | 25.67 | 25.96 | 3,599,357 | -0.60(-2.27%) |
Aug 16, 2011 | 26.56 | 27.06 | 26.25 | 26.57 | 4,536,137 | -0.28(-1.04%) |
Aug 15, 2011 | 26.55 | 26.90 | 26.55 | 26.84 | 3,769,811 | +0.61(+2.32%) |
Aug 12, 2011 | 25.83 | 26.39 | 25.44 | 26.23 | 4,000,881 | +0.79(+3.11%) |
Aug 11, 2011 | 24.16 | 25.96 | 23.96 | 25.44 | 4,106,764 | +1.35(+5.59%) |
Aug 10, 2011 | 24.41 | 25.28 | 23.88 | 24.10 | 8,320,495 | -1.02(-4.08%) |
Aug 09, 2011 | 24.34 | 25.12 | 23.21 | 25.12 | 7,194,203 | +1.57(+6.68%) |
Aug 08, 2011 | 24.34 | 25.00 | 23.37 | 23.55 | 7,866,208 | -2.22(-8.63%) |
Aug 05, 2011 | 26.94 | 26.98 | 24.90 | 25.77 | 7,351,923 | -0.71(-2.67%) |
Aug 04, 2011 | 28.26 | 28.63 | 26.48 | 26.48 | 6,165,218 | -2.17(-7.58%) |
Aug 03, 2011 | 28.51 | 28.98 | 27.93 | 28.65 | 4,498,657 | +0.06(+0.21%) |
Aug 02, 2011 | 29.75 | 29.88 | 28.53 | 28.59 | 6,018,338 | -1.45(-4.84%) |
Aug 01, 2011 | 30.50 | 30.50 | 29.67 | 30.04 | 3,549,215 | +0.08(+0.25%) |
Jul 29, 2011 | 29.61 | 30.46 | 29.28 | 29.97 | 6,432,248 | +0.05(+0.15%) |
Jul 28, 2011 | 27.60 | 30.74 | 27.60 | 29.92 | 10,612,428 | +2.95(+10.94%) |
Jul 27, 2011 | 27.79 | 27.91 | 26.92 | 26.97 | 4,114,235 | -0.95(-3.41%) |
Jul 26, 2011 | 28.36 | 28.38 | 27.82 | 27.92 | 1,489,578 | -0.53(-1.88%) |
Jul 25, 2011 | 28.35 | 28.77 | 28.24 | 28.46 | 1,506,850 | -0.21(-0.72%) |
Jul 22, 2011 | 28.77 | 28.98 | 28.65 | 28.67 | 1,339,433 | -0.08(-0.28%) |
Jul 21, 2011 | 28.69 | 28.87 | 28.23 | 28.74 | 1,724,506 | +0.12(+0.41%) |
Jul 20, 2011 | 28.74 | 28.78 | 28.28 | 28.63 | 2,822,335 | -0.02(-0.07%) |
Jul 19, 2011 | 28.53 | 28.79 | 28.29 | 28.65 | 1,897,059 | +0.37(+1.32%) |
Jul 18, 2011 | 28.68 | 28.69 | 27.65 | 28.27 | 4,770,220 | -0.51(-1.78%) |
Jul 15, 2011 | 29.14 | 29.27 | 28.48 | 28.79 | 4,055,136 | -0.25(-0.87%) |
Jul 14, 2011 | 29.68 | 30.09 | 28.91 | 29.04 | 3,326,402 | -0.48(-1.62%) |
Jul 13, 2011 | 29.90 | 29.97 | 29.42 | 29.52 | 3,413,724 | -0.19(-0.65%) |
Jul 12, 2011 | 29.50 | 29.94 | 29.39 | 29.71 | 3,143,163 | -0.01(-0.04%) |
Jul 11, 2011 | 29.76 | 29.84 | 29.37 | 29.72 | 2,850,585 | -0.46(-1.53%) |
Jul 08, 2011 | 29.90 | 30.28 | 29.79 | 30.18 | 2,815,454 | -0.30(-0.98%) |
Jul 07, 2011 | 30.55 | 30.86 | 30.43 | 30.48 | 2,445,647 | +0.22(+0.72%) |
Jul 06, 2011 | 30.34 | 30.44 | 30.02 | 30.26 | 3,202,642 | -0.10(-0.32%) |
Jul 05, 2011 | 30.44 | 30.63 | 30.14 | 30.36 | 3,952,277 | -0.03(-0.10%) |