Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.77 | 22.97 | 22.27 | 22.27 | 5,298,512 | -0.75(-3.24%) |
Sep 29, 2011 | 23.48 | 23.64 | 22.61 | 23.01 | 5,912,251 | -0.14(-0.60%) |
Sep 28, 2011 | 23.83 | 23.90 | 23.12 | 23.15 | 5,226,945 | -0.56(-2.36%) |
Sep 27, 2011 | 23.68 | 24.17 | 23.46 | 23.71 | 4,606,847 | +0.31(+1.32%) |
Sep 26, 2011 | 23.62 | 23.67 | 22.80 | 23.40 | 6,502,948 | -0.06(-0.28%) |
Sep 23, 2011 | 22.87 | 23.67 | 22.58 | 23.47 | 5,749,846 | +0.52(+2.26%) |
Sep 22, 2011 | 23.19 | 23.36 | 22.43 | 22.95 | 9,971,355 | -0.78(-3.28%) |
Sep 21, 2011 | 24.35 | 24.56 | 23.71 | 23.73 | 8,769,008 | -0.64(-2.61%) |
Sep 20, 2011 | 25.25 | 25.51 | 24.31 | 24.37 | 11,732,648 | -1.16(-4.53%) |
Sep 19, 2011 | 25.38 | 25.71 | 25.25 | 25.52 | 3,856,910 | -0.24(-0.91%) |
Sep 16, 2011 | 25.80 | 26.15 | 25.64 | 25.76 | 4,749,407 | +0.06(+0.22%) |
Sep 15, 2011 | 25.86 | 25.88 | 25.13 | 25.70 | 5,817,493 | +0.10(+0.38%) |
Sep 14, 2011 | 25.42 | 25.96 | 25.10 | 25.60 | 6,064,802 | +0.38(+1.51%) |
Sep 13, 2011 | 24.98 | 25.38 | 24.86 | 25.22 | 5,807,696 | +0.25(+0.99%) |
Sep 12, 2011 | 24.15 | 25.01 | 24.13 | 24.97 | 6,096,977 | +0.62(+2.55%) |
Sep 09, 2011 | 24.55 | 24.96 | 24.15 | 24.35 | 6,391,385 | -0.44(-1.77%) |
Sep 08, 2011 | 24.62 | 25.28 | 24.48 | 24.79 | 3,879,496 | +0.08(+0.33%) |
Sep 07, 2011 | 24.81 | 25.07 | 24.39 | 24.71 | 6,722,386 | +0.06(+0.26%) |
Sep 06, 2011 | 23.67 | 24.67 | 23.63 | 24.65 | 7,092,899 | +0.46(+1.91%) |
Sep 02, 2011 | 24.43 | 24.70 | 24.00 | 24.18 | 7,935,542 | -0.84(-3.34%) |
Sep 01, 2011 | 25.40 | 25.55 | 25.02 | 25.02 | 4,975,788 | -0.25(-1.00%) |
Aug 31, 2011 | 25.60 | 25.61 | 24.97 | 25.27 | 7,016,499 | -0.25(-0.99%) |
Aug 30, 2011 | 25.25 | 25.64 | 25.14 | 25.52 | 5,858,281 | +0.20(+0.79%) |
Aug 29, 2011 | 24.82 | 25.35 | 24.69 | 25.32 | 4,432,796 | +0.78(+3.19%) |
Aug 26, 2011 | 23.73 | 24.55 | 23.55 | 24.54 | 5,794,748 | +0.63(+2.65%) |
Aug 25, 2011 | 24.24 | 24.40 | 23.87 | 23.91 | 4,916,288 | -0.27(-1.11%) |
Aug 24, 2011 | 24.32 | 24.35 | 23.82 | 24.18 | 4,706,918 | -0.22(-0.90%) |
Aug 23, 2011 | 23.53 | 24.41 | 23.44 | 24.39 | 6,565,931 | +0.97(+4.16%) |
Aug 22, 2011 | 23.45 | 23.67 | 23.23 | 23.42 | 5,651,359 | +0.41(+1.76%) |
Aug 19, 2011 | 23.11 | 23.75 | 22.93 | 23.01 | 5,400,311 | -0.36(-1.53%) |
Aug 18, 2011 | 23.80 | 23.81 | 23.11 | 23.37 | 7,650,981 | -1.15(-4.70%) |
Aug 17, 2011 | 24.48 | 24.97 | 24.26 | 24.52 | 4,316,935 | -0.01(-0.03%) |
Aug 16, 2011 | 24.78 | 24.91 | 24.28 | 24.53 | 6,432,555 | -0.41(-1.66%) |
Aug 15, 2011 | 24.52 | 24.96 | 24.52 | 24.95 | 3,279,880 | +0.51(+2.09%) |
Aug 12, 2011 | 24.31 | 24.66 | 24.18 | 24.43 | 5,629,768 | -0.06(-0.26%) |
Aug 11, 2011 | 23.54 | 24.73 | 23.54 | 24.50 | 10,116,684 | +0.75(+3.14%) |
Aug 10, 2011 | 23.49 | 24.46 | 23.21 | 23.75 | 12,149,348 | -0.32(-1.35%) |
Aug 09, 2011 | 23.89 | 24.38 | 22.84 | 24.08 | 11,775,547 | +0.66(+2.81%) |
Aug 08, 2011 | 23.32 | 24.09 | 23.18 | 23.42 | 10,999,113 | -0.71(-2.96%) |
Aug 05, 2011 | 24.43 | 24.81 | 23.63 | 24.13 | 13,024,449 | -0.10(-0.40%) |
Aug 04, 2011 | 25.01 | 25.15 | 24.21 | 24.23 | 8,979,782 | -1.10(-4.33%) |
Aug 03, 2011 | 25.03 | 25.40 | 24.57 | 25.33 | 5,689,836 | +0.36(+1.45%) |
Aug 02, 2011 | 25.38 | 25.67 | 24.94 | 24.97 | 7,765,434 | -0.71(-2.76%) |
Aug 01, 2011 | 26.09 | 26.22 | 25.31 | 25.67 | 5,144,456 | -0.21(-0.81%) |
Jul 29, 2011 | 25.70 | 26.20 | 25.49 | 25.88 | 7,084,653 | +0.00(+0.00%) |
Jul 28, 2011 | 26.02 | 26.37 | 25.77 | 25.88 | 4,687,555 | -0.14(-0.53%) |
Jul 27, 2011 | 26.74 | 26.74 | 25.87 | 26.02 | 9,541,522 | -0.98(-3.64%) |
Jul 26, 2011 | 27.01 | 27.46 | 26.96 | 27.01 | 3,239,079 | +0.06(+0.21%) |
Jul 25, 2011 | 26.76 | 27.21 | 26.69 | 26.95 | 4,134,784 | -0.19(-0.71%) |
Jul 22, 2011 | 27.30 | 27.45 | 26.84 | 27.14 | 5,302,301 | -0.04(-0.15%) |
Jul 21, 2011 | 25.75 | 27.24 | 25.65 | 27.18 | 13,173,204 | +0.43(+1.60%) |
Jul 20, 2011 | 26.84 | 27.09 | 26.45 | 26.76 | 7,748,799 | -0.41(-1.51%) |
Jul 19, 2011 | 27.03 | 27.35 | 27.01 | 27.17 | 4,959,540 | +0.33(+1.23%) |
Jul 18, 2011 | 26.97 | 27.06 | 26.62 | 26.84 | 4,350,800 | -0.16(-0.60%) |
Jul 15, 2011 | 27.13 | 27.17 | 26.66 | 27.00 | 5,978,822 | -0.04(-0.15%) |
Jul 14, 2011 | 27.51 | 27.67 | 26.87 | 27.04 | 5,709,882 | -0.31(-1.15%) |
Jul 13, 2011 | 27.88 | 27.89 | 27.21 | 27.35 | 6,076,584 | -0.31(-1.14%) |
Jul 12, 2011 | 28.71 | 28.72 | 27.19 | 27.67 | 9,875,760 | -1.09(-3.79%) |
Jul 11, 2011 | 28.84 | 29.35 | 28.64 | 28.76 | 4,084,735 | -0.47(-1.60%) |
Jul 08, 2011 | 29.56 | 29.63 | 28.84 | 29.22 | 4,909,559 | -0.70(-2.34%) |
Jul 07, 2011 | 29.66 | 30.13 | 29.50 | 29.92 | 5,543,849 | +0.48(+1.62%) |
Jul 06, 2011 | 29.44 | 29.61 | 29.19 | 29.45 | 4,010,712 | -0.09(-0.30%) |
Jul 05, 2011 | 29.89 | 29.96 | 29.45 | 29.54 | 3,932,835 | -0.34(-1.15%) |