Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.67 | 23.26 | 22.32 | 22.79 | 4,966,488 | -0.38(-1.64%) |
Sep 29, 2011 | 23.05 | 23.48 | 22.44 | 23.17 | 6,537,298 | +0.59(+2.64%) |
Sep 28, 2011 | 23.46 | 23.60 | 22.55 | 22.57 | 5,129,449 | -0.79(-3.40%) |
Sep 27, 2011 | 22.75 | 24.15 | 22.74 | 23.37 | 7,869,971 | +1.10(+4.94%) |
Sep 26, 2011 | 22.59 | 23.01 | 21.60 | 22.27 | 6,641,695 | -0.28(-1.24%) |
Sep 23, 2011 | 22.46 | 22.80 | 22.07 | 22.55 | 6,274,975 | -0.09(-0.40%) |
Sep 22, 2011 | 22.48 | 23.26 | 22.19 | 22.64 | 7,369,174 | -1.20(-5.05%) |
Sep 21, 2011 | 25.72 | 25.87 | 23.84 | 23.84 | 5,836,410 | -2.13(-8.22%) |
Sep 20, 2011 | 26.08 | 26.28 | 25.61 | 25.97 | 4,910,671 | -0.10(-0.39%) |
Sep 19, 2011 | 25.59 | 26.28 | 25.33 | 26.08 | 2,734,619 | -0.06(-0.22%) |
Sep 16, 2011 | 26.37 | 26.43 | 25.92 | 26.13 | 2,995,649 | -0.04(-0.16%) |
Sep 15, 2011 | 25.93 | 26.44 | 25.71 | 26.17 | 2,806,468 | +0.66(+2.60%) |
Sep 14, 2011 | 25.29 | 25.93 | 24.66 | 25.51 | 3,197,177 | +0.54(+2.17%) |
Sep 13, 2011 | 24.96 | 25.43 | 24.68 | 24.97 | 3,415,966 | +0.09(+0.35%) |
Sep 12, 2011 | 24.36 | 25.08 | 24.13 | 24.88 | 3,420,774 | +0.11(+0.43%) |
Sep 09, 2011 | 25.22 | 25.35 | 24.33 | 24.78 | 4,216,788 | -0.80(-3.12%) |
Sep 08, 2011 | 25.96 | 26.25 | 25.36 | 25.58 | 2,799,960 | -0.73(-2.78%) |
Sep 07, 2011 | 25.88 | 26.41 | 25.68 | 26.31 | 2,838,721 | +0.90(+3.53%) |
Sep 06, 2011 | 24.71 | 25.55 | 24.36 | 25.41 | 3,314,808 | -0.21(-0.84%) |
Sep 02, 2011 | 26.20 | 26.29 | 25.08 | 25.62 | 3,551,632 | -1.26(-4.70%) |
Sep 01, 2011 | 26.86 | 27.44 | 26.51 | 26.89 | 3,295,476 | +0.02(+0.06%) |
Aug 31, 2011 | 26.81 | 27.65 | 26.55 | 26.87 | 3,810,319 | +0.33(+1.26%) |
Aug 30, 2011 | 26.52 | 26.80 | 26.00 | 26.54 | 4,585,216 | -0.11(-0.40%) |
Aug 29, 2011 | 26.12 | 26.76 | 26.06 | 26.64 | 3,083,740 | +0.88(+3.42%) |
Aug 26, 2011 | 25.06 | 26.01 | 24.65 | 25.76 | 2,694,286 | +0.46(+1.81%) |
Aug 25, 2011 | 26.00 | 26.26 | 25.16 | 25.30 | 2,929,683 | -0.44(-1.73%) |
Aug 24, 2011 | 24.88 | 25.90 | 24.61 | 25.75 | 4,273,283 | +0.74(+2.95%) |
Aug 23, 2011 | 23.92 | 25.15 | 23.84 | 25.01 | 3,858,666 | +1.21(+5.08%) |
Aug 22, 2011 | 24.57 | 24.64 | 23.63 | 23.80 | 3,981,908 | -0.08(-0.33%) |
Aug 19, 2011 | 24.37 | 24.89 | 23.49 | 23.88 | 5,150,964 | -0.98(-3.94%) |
Aug 18, 2011 | 25.06 | 25.09 | 24.05 | 24.86 | 7,876,177 | -1.11(-4.26%) |
Aug 17, 2011 | 26.69 | 27.02 | 25.67 | 25.97 | 3,598,866 | -0.60(-2.27%) |
Aug 16, 2011 | 26.56 | 27.07 | 26.25 | 26.57 | 4,535,519 | -0.28(-1.04%) |
Aug 15, 2011 | 26.56 | 26.90 | 26.56 | 26.85 | 3,769,298 | +0.61(+2.32%) |
Aug 12, 2011 | 25.84 | 26.39 | 25.44 | 26.24 | 4,000,336 | +0.79(+3.11%) |
Aug 11, 2011 | 24.16 | 25.96 | 23.96 | 25.45 | 4,106,204 | +1.35(+5.59%) |
Aug 10, 2011 | 24.42 | 25.28 | 23.89 | 24.10 | 8,319,361 | -1.02(-4.08%) |
Aug 09, 2011 | 24.34 | 25.12 | 23.21 | 25.12 | 7,193,223 | +1.57(+6.68%) |
Aug 08, 2011 | 24.34 | 25.01 | 23.37 | 23.55 | 7,865,137 | -2.22(-8.63%) |
Aug 05, 2011 | 26.94 | 26.98 | 24.90 | 25.77 | 7,350,921 | -0.71(-2.67%) |
Aug 04, 2011 | 28.26 | 28.64 | 26.48 | 26.48 | 6,164,378 | -2.17(-7.58%) |
Aug 03, 2011 | 28.52 | 28.98 | 27.94 | 28.65 | 4,498,044 | +0.06(+0.21%) |
Aug 02, 2011 | 29.76 | 29.88 | 28.53 | 28.59 | 6,017,518 | -1.45(-4.84%) |
Aug 01, 2011 | 30.51 | 30.51 | 29.67 | 30.05 | 3,548,731 | +0.08(+0.25%) |
Jul 29, 2011 | 29.62 | 30.46 | 29.28 | 29.97 | 6,431,371 | +0.05(+0.15%) |
Jul 28, 2011 | 27.60 | 30.74 | 27.60 | 29.93 | 10,610,982 | +2.95(+10.94%) |
Jul 27, 2011 | 27.79 | 27.91 | 26.92 | 26.98 | 4,113,674 | -0.95(-3.41%) |
Jul 26, 2011 | 28.37 | 28.38 | 27.83 | 27.93 | 1,489,375 | -0.53(-1.88%) |
Jul 25, 2011 | 28.35 | 28.77 | 28.24 | 28.46 | 1,506,645 | -0.21(-0.72%) |
Jul 22, 2011 | 28.78 | 28.99 | 28.65 | 28.67 | 1,339,250 | -0.08(-0.28%) |
Jul 21, 2011 | 28.70 | 28.87 | 28.24 | 28.75 | 1,724,271 | +0.12(+0.41%) |
Jul 20, 2011 | 28.75 | 28.78 | 28.28 | 28.63 | 2,821,950 | -0.02(-0.07%) |
Jul 19, 2011 | 28.53 | 28.80 | 28.29 | 28.65 | 1,896,801 | +0.37(+1.32%) |
Jul 18, 2011 | 28.69 | 28.70 | 27.66 | 28.28 | 4,769,570 | -0.51(-1.78%) |
Jul 15, 2011 | 29.14 | 29.28 | 28.48 | 28.79 | 4,054,584 | -0.25(-0.87%) |
Jul 14, 2011 | 29.69 | 30.10 | 28.91 | 29.04 | 3,325,949 | -0.48(-1.62%) |
Jul 13, 2011 | 29.91 | 29.97 | 29.43 | 29.52 | 3,413,259 | -0.19(-0.65%) |
Jul 12, 2011 | 29.51 | 29.94 | 29.40 | 29.71 | 3,142,735 | -0.01(-0.04%) |
Jul 11, 2011 | 29.77 | 29.84 | 29.37 | 29.72 | 2,850,197 | -0.46(-1.53%) |
Jul 08, 2011 | 29.91 | 30.28 | 29.80 | 30.19 | 2,815,070 | -0.30(-0.98%) |
Jul 07, 2011 | 30.55 | 30.86 | 30.43 | 30.48 | 2,445,314 | +0.22(+0.72%) |
Jul 06, 2011 | 30.34 | 30.45 | 30.03 | 30.27 | 3,202,205 | -0.10(-0.32%) |
Jul 05, 2011 | 30.45 | 30.63 | 30.14 | 30.36 | 3,951,738 | -0.03(-0.10%) |