Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.73 | 23.33 | 22.39 | 22.85 | 4,951,843 | -0.38(-1.64%) |
Sep 29, 2011 | 23.12 | 23.55 | 22.50 | 23.23 | 6,518,020 | +0.60(+2.63%) |
Sep 28, 2011 | 23.53 | 23.66 | 22.61 | 22.64 | 5,114,323 | -0.80(-3.40%) |
Sep 27, 2011 | 22.82 | 24.22 | 22.81 | 23.43 | 7,846,764 | +1.10(+4.94%) |
Sep 26, 2011 | 22.66 | 23.08 | 21.67 | 22.33 | 6,622,109 | -0.28(-1.24%) |
Sep 23, 2011 | 22.52 | 22.87 | 22.14 | 22.61 | 6,256,470 | -0.09(-0.40%) |
Sep 22, 2011 | 22.55 | 23.33 | 22.26 | 22.70 | 7,347,443 | -1.21(-5.05%) |
Sep 21, 2011 | 25.79 | 25.94 | 23.91 | 23.91 | 5,819,199 | -2.14(-8.22%) |
Sep 20, 2011 | 26.16 | 26.36 | 25.68 | 26.05 | 4,896,190 | -0.10(-0.39%) |
Sep 19, 2011 | 25.66 | 26.36 | 25.40 | 26.15 | 2,726,555 | -0.06(-0.22%) |
Sep 16, 2011 | 26.45 | 26.51 | 25.99 | 26.21 | 2,986,815 | -0.04(-0.16%) |
Sep 15, 2011 | 26.01 | 26.52 | 25.79 | 26.25 | 2,798,193 | +0.66(+2.60%) |
Sep 14, 2011 | 25.37 | 26.01 | 24.74 | 25.59 | 3,187,748 | +0.54(+2.17%) |
Sep 13, 2011 | 25.03 | 25.50 | 24.76 | 25.04 | 3,405,893 | +0.09(+0.35%) |
Sep 12, 2011 | 24.43 | 25.15 | 24.20 | 24.96 | 3,410,687 | +0.11(+0.43%) |
Sep 09, 2011 | 25.30 | 25.42 | 24.40 | 24.85 | 4,204,353 | -0.80(-3.12%) |
Sep 08, 2011 | 26.04 | 26.33 | 25.44 | 25.65 | 2,791,703 | -0.73(-2.78%) |
Sep 07, 2011 | 25.96 | 26.49 | 25.75 | 26.38 | 2,830,350 | +0.90(+3.53%) |
Sep 06, 2011 | 24.79 | 25.62 | 24.44 | 25.48 | 3,305,033 | -0.22(-0.84%) |
Sep 02, 2011 | 26.27 | 26.37 | 25.15 | 25.70 | 3,541,158 | -1.27(-4.70%) |
Sep 01, 2011 | 26.94 | 27.52 | 26.59 | 26.97 | 3,285,759 | +0.02(+0.06%) |
Aug 31, 2011 | 26.89 | 27.73 | 26.62 | 26.95 | 3,799,083 | +0.34(+1.26%) |
Aug 30, 2011 | 26.60 | 26.88 | 26.07 | 26.62 | 4,571,695 | -0.11(-0.40%) |
Aug 29, 2011 | 26.20 | 26.84 | 26.13 | 26.72 | 3,074,646 | +0.88(+3.42%) |
Aug 26, 2011 | 25.13 | 26.09 | 24.72 | 25.84 | 2,686,341 | +0.46(+1.81%) |
Aug 25, 2011 | 26.08 | 26.34 | 25.24 | 25.38 | 2,921,044 | -0.45(-1.73%) |
Aug 24, 2011 | 24.96 | 25.98 | 24.68 | 25.82 | 4,260,682 | +0.74(+2.95%) |
Aug 23, 2011 | 23.99 | 25.22 | 23.91 | 25.08 | 3,847,288 | +1.21(+5.08%) |
Aug 22, 2011 | 24.65 | 24.71 | 23.70 | 23.87 | 3,970,166 | -0.08(-0.33%) |
Aug 19, 2011 | 24.44 | 24.96 | 23.56 | 23.95 | 5,135,775 | -0.98(-3.94%) |
Aug 18, 2011 | 25.13 | 25.16 | 24.12 | 24.93 | 7,852,951 | -1.11(-4.26%) |
Aug 17, 2011 | 26.77 | 27.10 | 25.75 | 26.04 | 3,588,254 | -0.60(-2.27%) |
Aug 16, 2011 | 26.64 | 27.15 | 26.33 | 26.65 | 4,522,144 | -0.28(-1.04%) |
Aug 15, 2011 | 26.64 | 26.98 | 26.64 | 26.93 | 3,758,182 | +0.61(+2.32%) |
Aug 12, 2011 | 25.91 | 26.47 | 25.52 | 26.32 | 3,988,539 | +0.79(+3.11%) |
Aug 11, 2011 | 24.23 | 26.04 | 24.04 | 25.52 | 4,094,095 | +1.35(+5.59%) |
Aug 10, 2011 | 24.49 | 25.36 | 23.96 | 24.17 | 8,294,828 | -1.03(-4.08%) |
Aug 09, 2011 | 24.42 | 25.20 | 23.28 | 25.20 | 7,172,011 | +1.58(+6.68%) |
Aug 08, 2011 | 24.42 | 25.08 | 23.44 | 23.62 | 7,841,943 | -2.23(-8.63%) |
Aug 05, 2011 | 27.02 | 27.06 | 24.98 | 25.85 | 7,329,244 | -0.71(-2.67%) |
Aug 04, 2011 | 28.34 | 28.72 | 26.56 | 26.56 | 6,146,200 | -2.18(-7.58%) |
Aug 03, 2011 | 28.60 | 29.07 | 28.02 | 28.74 | 4,484,780 | +0.06(+0.21%) |
Aug 02, 2011 | 29.85 | 29.97 | 28.61 | 28.68 | 5,999,773 | -1.46(-4.84%) |
Aug 01, 2011 | 30.60 | 30.60 | 29.76 | 30.14 | 3,538,266 | +0.08(+0.25%) |
Jul 29, 2011 | 29.71 | 30.55 | 29.37 | 30.06 | 6,412,406 | +0.05(+0.15%) |
Jul 28, 2011 | 27.68 | 30.83 | 27.68 | 30.02 | 10,579,692 | +2.96(+10.94%) |
Jul 27, 2011 | 27.87 | 28.00 | 27.00 | 27.06 | 4,101,543 | -0.96(-3.41%) |
Jul 26, 2011 | 28.45 | 28.47 | 27.91 | 28.01 | 1,484,983 | -0.54(-1.88%) |
Jul 25, 2011 | 28.43 | 28.86 | 28.33 | 28.55 | 1,502,202 | -0.21(-0.72%) |
Jul 22, 2011 | 28.86 | 29.07 | 28.74 | 28.75 | 1,335,301 | -0.08(-0.28%) |
Jul 21, 2011 | 28.78 | 28.96 | 28.32 | 28.83 | 1,719,186 | +0.12(+0.41%) |
Jul 20, 2011 | 28.83 | 28.87 | 28.37 | 28.72 | 2,813,629 | -0.02(-0.07%) |
Jul 19, 2011 | 28.62 | 28.88 | 28.38 | 28.74 | 1,891,207 | +0.37(+1.32%) |
Jul 18, 2011 | 28.77 | 28.78 | 27.74 | 28.36 | 4,755,505 | -0.51(-1.78%) |
Jul 15, 2011 | 29.23 | 29.36 | 28.57 | 28.88 | 4,042,627 | -0.25(-0.87%) |
Jul 14, 2011 | 29.77 | 30.19 | 29.00 | 29.13 | 3,316,141 | -0.48(-1.62%) |
Jul 13, 2011 | 30.00 | 30.06 | 29.51 | 29.61 | 3,403,194 | -0.19(-0.65%) |
Jul 12, 2011 | 29.59 | 30.03 | 29.48 | 29.80 | 3,133,467 | -0.01(-0.04%) |
Jul 11, 2011 | 29.86 | 29.93 | 29.46 | 29.81 | 2,841,792 | -0.46(-1.53%) |
Jul 08, 2011 | 30.00 | 30.37 | 29.88 | 30.28 | 2,806,769 | -0.30(-0.98%) |
Jul 07, 2011 | 30.64 | 30.95 | 30.52 | 30.57 | 2,438,103 | +0.22(+0.72%) |
Jul 06, 2011 | 30.43 | 30.54 | 30.12 | 30.36 | 3,192,762 | -0.10(-0.32%) |
Jul 05, 2011 | 30.54 | 30.73 | 30.23 | 30.45 | 3,940,085 | -0.03(-0.10%) |