Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.38 | 23.46 | 22.64 | 22.67 | 3,696,159 | -1.25(-5.23%) |
Sep 29, 2011 | 23.70 | 24.19 | 23.03 | 23.92 | 2,945,465 | +0.91(+3.95%) |
Sep 28, 2011 | 23.95 | 24.33 | 22.99 | 23.01 | 2,896,406 | -0.94(-3.92%) |
Sep 27, 2011 | 24.53 | 24.82 | 23.75 | 23.95 | 2,839,298 | +0.08(+0.34%) |
Sep 26, 2011 | 23.26 | 23.96 | 22.58 | 23.87 | 2,836,333 | +0.98(+4.28%) |
Sep 23, 2011 | 22.45 | 23.23 | 22.42 | 22.89 | 3,238,967 | +0.22(+0.97%) |
Sep 22, 2011 | 22.33 | 23.10 | 22.26 | 22.67 | 6,086,734 | -0.60(-2.58%) |
Sep 21, 2011 | 24.57 | 24.89 | 23.25 | 23.27 | 4,075,785 | -1.24(-5.06%) |
Sep 20, 2011 | 24.72 | 25.34 | 24.42 | 24.51 | 3,023,786 | -0.02(-0.08%) |
Sep 19, 2011 | 24.79 | 24.90 | 24.23 | 24.53 | 3,678,871 | -0.96(-3.77%) |
Sep 16, 2011 | 25.77 | 26.16 | 25.20 | 25.49 | 4,289,091 | -0.21(-0.82%) |
Sep 15, 2011 | 25.34 | 25.75 | 25.07 | 25.70 | 3,973,747 | +0.79(+3.17%) |
Sep 14, 2011 | 24.03 | 25.34 | 23.56 | 24.91 | 4,586,872 | +1.11(+4.66%) |
Sep 13, 2011 | 23.56 | 24.20 | 23.27 | 23.80 | 4,445,660 | +0.38(+1.62%) |
Sep 12, 2011 | 22.42 | 23.46 | 22.42 | 23.42 | 2,890,757 | +0.40(+1.74%) |
Sep 09, 2011 | 23.32 | 23.81 | 22.80 | 23.02 | 3,658,273 | -0.71(-2.99%) |
Sep 08, 2011 | 24.04 | 24.57 | 23.68 | 23.73 | 3,392,666 | -0.80(-3.26%) |
Sep 07, 2011 | 23.19 | 24.57 | 23.12 | 24.53 | 3,631,296 | +1.89(+8.35%) |
Sep 06, 2011 | 22.44 | 22.73 | 22.15 | 22.64 | 3,425,256 | -0.61(-2.62%) |
Sep 02, 2011 | 24.07 | 24.15 | 23.25 | 23.25 | 3,556,931 | -1.50(-6.06%) |
Sep 01, 2011 | 25.35 | 25.63 | 24.74 | 24.75 | 3,382,498 | -0.61(-2.41%) |
Aug 31, 2011 | 25.18 | 25.78 | 25.02 | 25.36 | 2,939,780 | +0.38(+1.52%) |
Aug 30, 2011 | 25.00 | 25.25 | 24.43 | 24.98 | 2,274,859 | -0.22(-0.87%) |
Aug 29, 2011 | 24.04 | 25.21 | 24.04 | 25.20 | 2,579,840 | +1.53(+6.46%) |
Aug 26, 2011 | 23.20 | 24.01 | 22.64 | 23.67 | 3,248,845 | +0.08(+0.34%) |
Aug 25, 2011 | 24.13 | 24.71 | 23.07 | 23.59 | 3,955,098 | -0.36(-1.50%) |
Aug 24, 2011 | 23.24 | 24.02 | 23.12 | 23.95 | 3,543,393 | +0.54(+2.31%) |
Aug 23, 2011 | 22.19 | 23.43 | 21.83 | 23.41 | 5,152,303 | +1.34(+6.07%) |
Aug 22, 2011 | 22.26 | 22.36 | 21.80 | 22.07 | 5,005,020 | +0.44(+2.03%) |
Aug 19, 2011 | 21.88 | 22.82 | 21.56 | 21.63 | 6,565,670 | -0.69(-3.09%) |
Aug 18, 2011 | 22.93 | 22.93 | 22.18 | 22.32 | 4,563,723 | -1.47(-6.18%) |
Aug 17, 2011 | 23.86 | 24.17 | 23.49 | 23.79 | 2,693,289 | +0.16(+0.68%) |
Aug 16, 2011 | 23.63 | 23.98 | 23.20 | 23.63 | 3,557,266 | -0.47(-1.95%) |
Aug 15, 2011 | 23.75 | 24.10 | 23.59 | 24.10 | 3,215,231 | +0.62(+2.64%) |
Aug 12, 2011 | 24.32 | 24.46 | 23.41 | 23.48 | 4,524,712 | -0.61(-2.53%) |
Aug 11, 2011 | 22.26 | 24.50 | 22.14 | 24.09 | 5,259,901 | +1.93(+8.71%) |
Aug 10, 2011 | 23.07 | 23.51 | 22.09 | 22.16 | 5,165,611 | -2.01(-8.32%) |
Aug 09, 2011 | 24.37 | 24.20 | 21.55 | 24.17 | 6,394,710 | +1.74(+7.76%) |
Aug 08, 2011 | 24.37 | 25.03 | 22.43 | 22.43 | 5,626,152 | -2.90(-11.45%) |
Aug 05, 2011 | 26.63 | 26.84 | 24.89 | 25.33 | 5,032,139 | -0.86(-3.28%) |
Aug 04, 2011 | 27.42 | 27.81 | 26.09 | 26.19 | 5,241,910 | -1.80(-6.43%) |
Aug 03, 2011 | 27.44 | 28.05 | 27.18 | 27.99 | 4,158,560 | +0.55(+2.00%) |
Aug 02, 2011 | 27.71 | 28.79 | 27.44 | 27.44 | 6,182,539 | +0.02(+0.07%) |
Aug 01, 2011 | 28.16 | 28.16 | 27.05 | 27.42 | 2,877,284 | -0.21(-0.76%) |
Jul 29, 2011 | 27.21 | 28.03 | 27.10 | 27.63 | 2,773,362 | +0.06(+0.22%) |
Jul 28, 2011 | 27.51 | 28.10 | 27.47 | 27.57 | 1,870,866 | +0.14(+0.51%) |
Jul 27, 2011 | 28.24 | 28.28 | 27.36 | 27.43 | 2,458,613 | -0.95(-3.35%) |
Jul 26, 2011 | 28.61 | 28.77 | 28.32 | 28.38 | 1,594,870 | -0.30(-1.05%) |
Jul 25, 2011 | 28.65 | 28.82 | 28.48 | 28.68 | 1,340,319 | -0.31(-1.07%) |
Jul 22, 2011 | 29.13 | 29.16 | 28.96 | 28.99 | 1,121,168 | -0.28(-0.96%) |
Jul 21, 2011 | 28.80 | 29.43 | 28.80 | 29.27 | 2,427,440 | +0.73(+2.56%) |
Jul 20, 2011 | 28.43 | 28.81 | 28.28 | 28.54 | 2,143,905 | +0.27(+0.96%) |
Jul 19, 2011 | 27.78 | 28.34 | 27.64 | 28.27 | 2,240,752 | +0.63(+2.28%) |
Jul 18, 2011 | 28.16 | 28.27 | 27.41 | 27.64 | 1,883,495 | -0.77(-2.71%) |
Jul 15, 2011 | 28.65 | 28.70 | 28.07 | 28.41 | 1,694,912 | -0.06(-0.21%) |
Jul 14, 2011 | 29.00 | 29.20 | 28.38 | 28.47 | 1,774,395 | -0.46(-1.59%) |
Jul 13, 2011 | 28.98 | 29.56 | 28.75 | 28.93 | 1,725,891 | +0.11(+0.38%) |
Jul 12, 2011 | 28.68 | 29.34 | 28.64 | 28.82 | 2,296,324 | -0.05(-0.17%) |
Jul 11, 2011 | 29.60 | 29.65 | 28.73 | 28.87 | 2,253,892 | -1.28(-4.25%) |
Jul 08, 2011 | 30.31 | 30.35 | 30.04 | 30.15 | 2,663,602 | -0.71(-2.30%) |
Jul 07, 2011 | 30.40 | 30.87 | 30.19 | 30.86 | 2,926,851 | +0.90(+3.00%) |
Jul 06, 2011 | 30.08 | 30.18 | 29.66 | 29.96 | 2,439,650 | -0.24(-0.79%) |
Jul 05, 2011 | 30.73 | 30.79 | 30.19 | 30.20 | 2,803,139 | -0.67(-2.17%) |