Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.02 | 24.36 | 23.88 | 23.88 | 6,389,687 | -0.07(-0.31%) |
Oct 28, 2011 | 23.90 | 24.01 | 23.76 | 23.96 | 4,446,696 | +0.10(+0.40%) |
Oct 27, 2011 | 23.93 | 23.98 | 23.51 | 23.86 | 7,244,969 | -0.04(-0.18%) |
Oct 26, 2011 | 23.96 | 24.00 | 23.57 | 23.90 | 6,601,801 | +0.44(+1.86%) |
Oct 25, 2011 | 23.57 | 23.70 | 23.41 | 23.46 | 5,746,461 | -0.38(-1.59%) |
Oct 24, 2011 | 23.58 | 23.88 | 23.57 | 23.84 | 5,725,965 | -0.15(-0.62%) |
Oct 21, 2011 | 23.84 | 23.99 | 23.76 | 23.99 | 6,626,675 | +0.55(+2.34%) |
Oct 20, 2011 | 23.49 | 23.53 | 23.25 | 23.44 | 4,836,000 | +0.34(+1.48%) |
Oct 19, 2011 | 23.28 | 23.34 | 23.02 | 23.10 | 3,983,924 | -0.04(-0.16%) |
Oct 18, 2011 | 22.98 | 23.33 | 22.77 | 23.14 | 4,633,729 | +0.09(+0.39%) |
Oct 17, 2011 | 23.21 | 23.24 | 23.03 | 23.05 | 3,824,859 | -0.22(-0.94%) |
Oct 14, 2011 | 23.19 | 23.35 | 23.18 | 23.27 | 4,685,109 | -0.09(-0.39%) |
Oct 13, 2011 | 22.87 | 23.36 | 22.78 | 23.36 | 7,337,207 | +0.22(+0.94%) |
Oct 12, 2011 | 23.19 | 23.35 | 23.10 | 23.14 | 11,789,078 | +0.03(+0.14%) |
Oct 11, 2011 | 23.07 | 23.19 | 23.00 | 23.11 | 4,773,091 | -0.22(-0.94%) |
Oct 10, 2011 | 23.16 | 23.34 | 23.16 | 23.33 | 5,078,941 | +0.46(+2.03%) |
Oct 07, 2011 | 22.88 | 23.03 | 22.71 | 22.86 | 7,343,923 | +0.27(+1.20%) |
Oct 06, 2011 | 22.48 | 22.59 | 22.36 | 22.59 | 8,115,150 | +0.29(+1.29%) |
Oct 05, 2011 | 21.96 | 22.32 | 21.88 | 22.30 | 6,073,248 | +0.40(+1.83%) |
Oct 04, 2011 | 21.61 | 21.91 | 21.37 | 21.90 | 8,055,525 | +0.29(+1.36%) |
Oct 03, 2011 | 21.77 | 21.98 | 21.61 | 21.61 | 6,133,634 | -0.41(-1.84%) |
Sep 30, 2011 | 22.00 | 22.33 | 21.88 | 22.01 | 4,827,865 | -0.24(-1.08%) |
Sep 29, 2011 | 22.64 | 22.72 | 22.00 | 22.25 | 7,139,586 | -0.03(-0.14%) |
Sep 28, 2011 | 22.61 | 22.69 | 22.23 | 22.29 | 4,436,919 | -0.21(-0.92%) |
Sep 27, 2011 | 22.44 | 22.73 | 22.39 | 22.49 | 4,408,935 | +0.36(+1.61%) |
Sep 26, 2011 | 21.96 | 22.14 | 21.73 | 22.14 | 6,284,898 | +0.45(+2.09%) |
Sep 23, 2011 | 21.44 | 21.68 | 21.39 | 21.68 | 5,042,507 | +0.19(+0.89%) |
Sep 22, 2011 | 21.39 | 21.56 | 21.28 | 21.49 | 5,724,847 | -0.33(-1.51%) |
Sep 21, 2011 | 22.16 | 22.32 | 21.82 | 21.82 | 6,214,656 | -0.59(-2.62%) |
Sep 20, 2011 | 22.25 | 22.56 | 22.13 | 22.41 | 6,613,122 | +0.28(+1.25%) |
Sep 19, 2011 | 21.61 | 22.22 | 21.53 | 22.13 | 9,173,299 | +0.03(+0.12%) |
Sep 16, 2011 | 21.99 | 22.15 | 21.89 | 22.11 | 7,940,867 | +0.15(+0.68%) |
Sep 15, 2011 | 21.92 | 22.08 | 21.80 | 21.96 | 4,596,283 | +0.10(+0.44%) |
Sep 14, 2011 | 21.71 | 21.91 | 21.48 | 21.86 | 6,978,385 | +0.15(+0.69%) |
Sep 13, 2011 | 21.74 | 21.88 | 21.56 | 21.71 | 4,565,803 | -0.09(-0.42%) |
Sep 12, 2011 | 21.44 | 21.82 | 21.44 | 21.80 | 5,473,496 | -0.10(-0.44%) |
Sep 09, 2011 | 22.28 | 22.28 | 21.79 | 21.90 | 8,805,737 | -0.39(-1.77%) |
Sep 08, 2011 | 22.30 | 22.58 | 22.22 | 22.29 | 3,804,683 | -0.22(-0.99%) |
Sep 07, 2011 | 22.24 | 22.52 | 22.22 | 22.52 | 2,834,725 | +0.36(+1.64%) |
Sep 06, 2011 | 21.93 | 22.16 | 21.67 | 22.15 | 7,351,071 | -0.10(-0.46%) |
Sep 02, 2011 | 22.31 | 22.50 | 22.12 | 22.25 | 5,752,339 | -0.46(-2.04%) |
Sep 01, 2011 | 22.86 | 23.03 | 22.72 | 22.72 | 3,942,486 | -0.12(-0.51%) |
Aug 31, 2011 | 22.73 | 22.94 | 22.66 | 22.84 | 5,681,823 | +0.34(+1.52%) |
Aug 30, 2011 | 22.23 | 22.60 | 22.07 | 22.49 | 8,489,270 | -0.31(-1.36%) |
Aug 29, 2011 | 22.57 | 22.84 | 22.50 | 22.80 | 3,424,313 | +0.46(+2.05%) |
Aug 26, 2011 | 22.12 | 22.50 | 21.87 | 22.34 | 8,637,062 | +0.02(+0.07%) |
Aug 25, 2011 | 22.68 | 22.80 | 22.26 | 22.33 | 6,166,251 | -0.79(-3.41%) |
Aug 24, 2011 | 22.88 | 23.24 | 22.85 | 23.12 | 4,272,178 | +0.02(+0.07%) |
Aug 23, 2011 | 22.66 | 23.10 | 22.60 | 23.10 | 9,001,051 | +0.98(+4.43%) |
Aug 22, 2011 | 22.78 | 22.79 | 22.07 | 22.12 | 12,792,731 | +0.36(+1.64%) |
Aug 19, 2011 | 21.81 | 22.23 | 21.68 | 21.76 | 9,329,078 | -0.25(-1.11%) |
Aug 18, 2011 | 22.41 | 22.43 | 21.88 | 22.01 | 8,636,025 | -0.49(-2.18%) |
Aug 17, 2011 | 22.37 | 22.63 | 22.35 | 22.50 | 8,152,484 | +0.19(+0.84%) |
Aug 16, 2011 | 22.39 | 22.59 | 22.27 | 22.31 | 5,609,015 | -0.14(-0.62%) |
Aug 15, 2011 | 22.41 | 22.50 | 22.27 | 22.45 | 4,551,746 | +0.43(+1.96%) |
Aug 12, 2011 | 22.01 | 22.19 | 21.77 | 22.02 | 6,069,778 | +0.26(+1.20%) |
Aug 11, 2011 | 20.78 | 21.93 | 20.77 | 21.76 | 8,070,148 | +1.05(+5.07%) |
Aug 10, 2011 | 21.42 | 21.54 | 20.67 | 20.71 | 13,851,195 | -1.11(-5.08%) |
Aug 09, 2011 | 21.71 | 21.83 | 21.01 | 21.82 | 11,307,193 | +0.79(+3.75%) |
Aug 08, 2011 | 21.71 | 22.01 | 21.02 | 21.03 | 13,598,891 | -1.27(-5.69%) |
Aug 05, 2011 | 22.33 | 22.49 | 21.88 | 22.30 | 12,248,052 | -0.20(-0.90%) |
Aug 04, 2011 | 23.21 | 23.26 | 22.46 | 22.50 | 10,397,000 | -0.76(-3.28%) |
Aug 03, 2011 | 23.29 | 23.32 | 22.95 | 23.26 | 7,517,163 | +0.04(+0.19%) |
Aug 02, 2011 | 23.26 | 23.44 | 23.17 | 23.22 | 5,422,249 | -0.21(-0.90%) |