Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.92 | 24.92 | 24.31 | 24.59 | 5,698,190 | -0.01(-0.03%) |
Sep 29, 2011 | 24.40 | 24.61 | 24.30 | 24.59 | 4,128,176 | +0.57(+2.35%) |
Sep 28, 2011 | 24.20 | 24.55 | 23.99 | 24.03 | 5,195,188 | -0.05(-0.19%) |
Sep 27, 2011 | 24.47 | 24.58 | 24.00 | 24.07 | 4,304,461 | -0.06(-0.26%) |
Sep 26, 2011 | 23.87 | 24.15 | 23.63 | 24.14 | 3,233,424 | +0.48(+2.05%) |
Sep 23, 2011 | 23.32 | 23.93 | 23.18 | 23.65 | 6,035,659 | +0.33(+1.39%) |
Sep 22, 2011 | 23.23 | 23.43 | 23.09 | 23.33 | 5,042,872 | -0.47(-1.96%) |
Sep 21, 2011 | 24.16 | 24.35 | 23.78 | 23.79 | 3,363,788 | -0.43(-1.79%) |
Sep 20, 2011 | 24.09 | 24.56 | 24.06 | 24.23 | 3,428,535 | +0.23(+0.96%) |
Sep 19, 2011 | 23.77 | 24.05 | 23.67 | 24.00 | 3,027,374 | -0.07(-0.29%) |
Sep 16, 2011 | 23.87 | 24.08 | 23.77 | 24.07 | 4,377,528 | +0.32(+1.34%) |
Sep 15, 2011 | 23.48 | 23.76 | 23.40 | 23.75 | 3,973,986 | +0.46(+1.97%) |
Sep 14, 2011 | 23.07 | 23.48 | 22.96 | 23.29 | 3,613,858 | +0.29(+1.25%) |
Sep 13, 2011 | 22.91 | 23.04 | 22.68 | 23.00 | 3,491,589 | +0.15(+0.64%) |
Sep 12, 2011 | 22.38 | 22.86 | 22.35 | 22.86 | 4,017,714 | +0.32(+1.41%) |
Sep 09, 2011 | 22.77 | 22.78 | 22.41 | 22.54 | 5,373,943 | -0.45(-1.97%) |
Sep 08, 2011 | 23.13 | 23.26 | 22.97 | 22.99 | 1,851,626 | -0.17(-0.74%) |
Sep 07, 2011 | 22.95 | 23.16 | 22.86 | 23.16 | 3,194,072 | +0.43(+1.88%) |
Sep 06, 2011 | 22.70 | 22.76 | 22.35 | 22.74 | 3,404,951 | -0.33(-1.44%) |
Sep 02, 2011 | 23.33 | 23.35 | 23.04 | 23.07 | 3,101,121 | -0.45(-1.92%) |
Sep 01, 2011 | 23.67 | 23.79 | 23.49 | 23.52 | 2,907,648 | -0.18(-0.78%) |
Aug 31, 2011 | 23.63 | 23.81 | 23.55 | 23.70 | 3,010,527 | +0.19(+0.81%) |
Aug 30, 2011 | 23.48 | 23.65 | 23.42 | 23.51 | 3,180,590 | -0.04(-0.16%) |
Aug 29, 2011 | 23.20 | 23.56 | 23.15 | 23.55 | 2,929,583 | +0.62(+2.70%) |
Aug 26, 2011 | 22.90 | 23.09 | 22.33 | 22.93 | 3,011,722 | -0.06(-0.28%) |
Aug 25, 2011 | 23.24 | 23.25 | 22.68 | 23.00 | 3,799,903 | -0.15(-0.66%) |
Aug 24, 2011 | 22.72 | 23.19 | 22.62 | 23.15 | 3,778,836 | +0.40(+1.77%) |
Aug 23, 2011 | 22.38 | 22.75 | 22.30 | 22.75 | 3,812,625 | +0.39(+1.74%) |
Aug 22, 2011 | 23.18 | 23.18 | 22.28 | 22.36 | 5,874,454 | -0.50(-2.18%) |
Aug 19, 2011 | 22.71 | 23.14 | 22.61 | 22.86 | 4,862,236 | -0.03(-0.11%) |
Aug 18, 2011 | 22.90 | 23.10 | 22.67 | 22.88 | 8,344,858 | -0.37(-1.59%) |
Aug 17, 2011 | 23.30 | 23.46 | 23.17 | 23.25 | 2,542,588 | +0.08(+0.33%) |
Aug 16, 2011 | 22.95 | 23.34 | 22.86 | 23.18 | 4,915,687 | +0.07(+0.30%) |
Aug 15, 2011 | 22.33 | 23.11 | 22.28 | 23.11 | 3,624,912 | +0.94(+4.23%) |
Aug 12, 2011 | 22.56 | 22.71 | 22.05 | 22.17 | 3,293,861 | -0.23(-1.02%) |
Aug 11, 2011 | 21.66 | 22.63 | 21.55 | 22.40 | 4,948,136 | +0.80(+3.72%) |
Aug 10, 2011 | 21.75 | 22.19 | 21.40 | 21.59 | 7,032,862 | -0.47(-2.14%) |
Aug 09, 2011 | 21.83 | 22.08 | 20.80 | 22.07 | 9,176,536 | +0.85(+4.00%) |
Aug 08, 2011 | 21.83 | 22.32 | 21.12 | 21.22 | 8,847,169 | -1.12(-5.02%) |
Aug 05, 2011 | 22.51 | 22.79 | 21.90 | 22.34 | 7,369,125 | +0.00(+0.00%) |
Aug 04, 2011 | 23.19 | 23.40 | 22.34 | 22.34 | 5,285,282 | -1.17(-4.96%) |
Aug 03, 2011 | 23.67 | 23.71 | 23.11 | 23.51 | 4,567,424 | -0.10(-0.41%) |
Aug 02, 2011 | 24.09 | 24.22 | 23.60 | 23.60 | 3,888,645 | -0.58(-2.40%) |
Aug 01, 2011 | 24.39 | 24.48 | 24.07 | 24.18 | 2,654,477 | -0.08(-0.34%) |
Jul 29, 2011 | 24.46 | 24.51 | 24.22 | 24.27 | 3,330,231 | -0.34(-1.37%) |
Jul 28, 2011 | 24.73 | 24.76 | 24.55 | 24.60 | 3,271,178 | -0.16(-0.64%) |
Jul 27, 2011 | 24.71 | 24.89 | 24.65 | 24.76 | 3,456,394 | -0.01(-0.05%) |
Jul 26, 2011 | 24.95 | 24.97 | 24.72 | 24.78 | 1,685,026 | -0.20(-0.82%) |
Jul 25, 2011 | 24.88 | 25.02 | 24.83 | 24.98 | 3,474,739 | -0.03(-0.10%) |
Jul 22, 2011 | 25.02 | 25.02 | 24.85 | 25.00 | 4,297,546 | +0.06(+0.23%) |
Jul 21, 2011 | 24.57 | 24.97 | 24.53 | 24.95 | 3,405,843 | +0.53(+2.17%) |
Jul 20, 2011 | 24.27 | 24.55 | 24.20 | 24.42 | 2,911,351 | +0.17(+0.68%) |
Jul 19, 2011 | 24.20 | 24.32 | 24.03 | 24.25 | 2,843,926 | +0.08(+0.32%) |
Jul 18, 2011 | 24.49 | 24.49 | 24.12 | 24.18 | 2,910,227 | -0.41(-1.66%) |
Jul 15, 2011 | 24.59 | 24.65 | 24.42 | 24.58 | 3,363,861 | +0.08(+0.31%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.46 | 24.51 | 3,565,173 | -0.04(-0.18%) |
Jul 13, 2011 | 24.83 | 24.85 | 24.54 | 24.55 | 3,390,020 | -0.19(-0.77%) |
Jul 12, 2011 | 24.42 | 24.88 | 24.37 | 24.74 | 4,126,021 | +0.24(+0.99%) |
Jul 11, 2011 | 24.71 | 24.71 | 24.47 | 24.50 | 2,784,186 | -0.39(-1.56%) |
Jul 08, 2011 | 24.57 | 24.95 | 24.47 | 24.89 | 6,342,056 | +0.17(+0.67%) |
Jul 07, 2011 | 24.79 | 24.79 | 24.60 | 24.72 | 2,977,837 | -0.01(-0.03%) |
Jul 06, 2011 | 24.58 | 24.78 | 24.51 | 24.73 | 1,756,271 | +0.08(+0.34%) |
Jul 05, 2011 | 24.64 | 24.81 | 24.62 | 24.65 | 3,183,651 | -0.13(-0.51%) |