Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.83 | 24.07 | 23.59 | 23.60 | 1,702,559 | -0.49(-2.04%) |
Oct 28, 2011 | 24.01 | 24.27 | 23.97 | 24.10 | 1,494,924 | -0.15(-0.62%) |
Oct 27, 2011 | 23.65 | 24.44 | 23.65 | 24.25 | 3,093,469 | +1.16(+5.02%) |
Oct 26, 2011 | 22.89 | 23.16 | 22.63 | 23.09 | 1,585,915 | +0.45(+2.00%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.62 | 22.63 | 1,466,523 | -0.44(-1.92%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.81 | 23.08 | 1,764,825 | +0.56(+2.49%) |
Oct 21, 2011 | 22.40 | 22.55 | 22.31 | 22.52 | 1,707,385 | +0.42(+1.88%) |
Oct 20, 2011 | 21.97 | 22.26 | 21.72 | 22.10 | 2,111,348 | +0.16(+0.71%) |
Oct 19, 2011 | 22.22 | 22.44 | 21.86 | 21.95 | 1,448,348 | -0.23(-1.04%) |
Oct 18, 2011 | 21.86 | 22.26 | 21.80 | 22.18 | 1,570,983 | +0.32(+1.45%) |
Oct 17, 2011 | 22.25 | 22.31 | 21.82 | 21.86 | 1,090,000 | -0.41(-1.86%) |
Oct 14, 2011 | 22.42 | 22.45 | 22.07 | 22.28 | 1,365,459 | +0.20(+0.92%) |
Oct 13, 2011 | 22.50 | 22.50 | 22.00 | 22.07 | 1,916,171 | -0.56(-2.46%) |
Oct 12, 2011 | 22.24 | 22.80 | 22.24 | 22.63 | 2,378,798 | +0.66(+2.98%) |
Oct 11, 2011 | 22.02 | 22.06 | 21.88 | 21.97 | 2,741,719 | -0.09(-0.43%) |
Oct 10, 2011 | 21.86 | 22.11 | 21.78 | 22.07 | 923,275 | +0.61(+2.86%) |
Oct 07, 2011 | 21.97 | 22.06 | 21.42 | 21.46 | 2,018,014 | -0.35(-1.60%) |
Oct 06, 2011 | 21.42 | 21.81 | 21.26 | 21.80 | 2,568,813 | +0.63(+2.96%) |
Oct 05, 2011 | 20.60 | 21.42 | 20.29 | 21.18 | 5,845,301 | +0.66(+3.19%) |
Oct 04, 2011 | 20.59 | 20.61 | 19.94 | 20.52 | 4,240,182 | -0.37(-1.78%) |
Oct 03, 2011 | 21.29 | 21.49 | 20.84 | 20.89 | 2,936,860 | -0.67(-3.11%) |
Sep 30, 2011 | 21.61 | 21.95 | 21.50 | 21.56 | 1,915,959 | -0.46(-2.08%) |
Sep 29, 2011 | 22.03 | 22.21 | 21.61 | 22.02 | 1,859,037 | +0.33(+1.52%) |
Sep 28, 2011 | 22.28 | 22.29 | 21.65 | 21.69 | 1,640,601 | -0.49(-2.19%) |
Sep 27, 2011 | 22.36 | 22.66 | 22.10 | 22.18 | 2,628,725 | +0.27(+1.25%) |
Sep 26, 2011 | 21.27 | 21.93 | 20.65 | 21.90 | 2,368,250 | +0.76(+3.61%) |
Sep 23, 2011 | 20.58 | 21.24 | 20.48 | 21.14 | 2,032,134 | +0.42(+2.00%) |
Sep 22, 2011 | 20.91 | 21.04 | 20.30 | 20.72 | 3,888,108 | -1.08(-4.93%) |
Sep 21, 2011 | 22.20 | 22.55 | 21.79 | 21.80 | 2,852,607 | -0.50(-2.26%) |
Sep 20, 2011 | 22.24 | 22.52 | 22.08 | 22.30 | 1,384,242 | +0.12(+0.53%) |
Sep 19, 2011 | 21.96 | 22.29 | 21.74 | 22.19 | 1,823,914 | -0.20(-0.88%) |
Sep 16, 2011 | 22.92 | 23.12 | 22.31 | 22.38 | 2,979,885 | -0.34(-1.51%) |
Sep 15, 2011 | 22.28 | 22.80 | 22.18 | 22.73 | 2,214,113 | +0.81(+3.70%) |
Sep 14, 2011 | 22.23 | 22.23 | 21.78 | 21.92 | 2,316,308 | -0.26(-1.17%) |
Sep 13, 2011 | 22.07 | 22.30 | 21.91 | 22.18 | 2,115,705 | +0.19(+0.86%) |
Sep 12, 2011 | 22.22 | 22.24 | 21.70 | 21.99 | 3,218,127 | -0.49(-2.18%) |
Sep 09, 2011 | 23.07 | 23.13 | 22.43 | 22.48 | 2,498,478 | -0.84(-3.62%) |
Sep 08, 2011 | 23.35 | 23.50 | 23.15 | 23.32 | 1,358,238 | -0.16(-0.68%) |
Sep 07, 2011 | 23.25 | 23.54 | 23.09 | 23.48 | 1,884,555 | +0.50(+2.18%) |
Sep 06, 2011 | 23.00 | 23.02 | 22.77 | 22.98 | 1,777,813 | -0.43(-1.85%) |
Sep 02, 2011 | 23.37 | 23.65 | 23.28 | 23.42 | 1,680,210 | -0.32(-1.33%) |
Sep 01, 2011 | 24.28 | 24.35 | 23.69 | 23.73 | 2,107,687 | -0.37(-1.53%) |
Aug 31, 2011 | 23.80 | 24.15 | 23.70 | 24.10 | 1,709,341 | +0.52(+2.20%) |
Aug 30, 2011 | 23.65 | 23.76 | 23.32 | 23.58 | 2,331,938 | -0.13(-0.56%) |
Aug 29, 2011 | 23.84 | 23.91 | 23.57 | 23.71 | 2,167,985 | +0.18(+0.78%) |
Aug 26, 2011 | 23.37 | 23.72 | 22.82 | 23.53 | 4,587,514 | -0.65(-2.69%) |
Aug 25, 2011 | 24.82 | 25.04 | 23.99 | 24.18 | 2,776,753 | -0.30(-1.23%) |
Aug 24, 2011 | 23.94 | 24.54 | 23.83 | 24.48 | 2,193,104 | +0.56(+2.33%) |
Aug 23, 2011 | 23.38 | 23.93 | 22.88 | 23.93 | 2,550,000 | +0.84(+3.64%) |
Aug 22, 2011 | 23.89 | 23.89 | 23.03 | 23.09 | 2,602,655 | -0.21(-0.91%) |
Aug 19, 2011 | 23.77 | 24.10 | 23.23 | 23.30 | 2,602,863 | -0.72(-3.00%) |
Aug 18, 2011 | 24.18 | 24.46 | 23.71 | 24.02 | 3,229,621 | -0.83(-3.36%) |
Aug 17, 2011 | 24.82 | 25.10 | 24.76 | 24.86 | 1,650,850 | +0.22(+0.88%) |
Aug 16, 2011 | 24.67 | 24.70 | 24.41 | 24.64 | 2,004,892 | -0.24(-0.95%) |
Aug 15, 2011 | 24.66 | 24.89 | 24.56 | 24.88 | 1,776,121 | +0.52(+2.15%) |
Aug 12, 2011 | 24.76 | 24.84 | 24.15 | 24.35 | 2,507,361 | -0.12(-0.50%) |
Aug 11, 2011 | 23.57 | 24.56 | 23.35 | 24.47 | 3,645,930 | +1.02(+4.36%) |
Aug 10, 2011 | 23.94 | 23.99 | 23.11 | 23.45 | 5,975,178 | -0.68(-2.83%) |
Aug 09, 2011 | 23.07 | 24.15 | 22.99 | 24.13 | 5,441,651 | +1.17(+5.09%) |
Aug 08, 2011 | 23.07 | 23.65 | 22.80 | 22.97 | 4,013,872 | -1.12(-4.64%) |
Aug 05, 2011 | 24.51 | 24.66 | 23.67 | 24.08 | 5,031,104 | -0.30(-1.22%) |
Aug 04, 2011 | 24.70 | 24.71 | 23.92 | 24.38 | 3,932,322 | -0.73(-2.91%) |
Aug 03, 2011 | 24.72 | 25.14 | 23.99 | 25.11 | 3,188,882 | +0.38(+1.53%) |
Aug 02, 2011 | 25.41 | 25.43 | 24.41 | 24.73 | 3,520,178 | -0.74(-2.89%) |