Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.97 | 24.54 | 23.90 | 24.17 | 11,010,357 | -0.03(-0.12%) |
Sep 29, 2011 | 24.37 | 24.64 | 23.86 | 24.20 | 8,087,463 | +0.24(+0.99%) |
Sep 28, 2011 | 24.45 | 24.45 | 23.79 | 23.97 | 9,324,909 | -0.09(-0.38%) |
Sep 27, 2011 | 24.03 | 24.65 | 23.95 | 24.06 | 10,662,204 | +0.66(+2.83%) |
Sep 26, 2011 | 23.22 | 23.42 | 22.89 | 23.39 | 5,013,303 | +0.37(+1.61%) |
Sep 23, 2011 | 22.77 | 23.27 | 22.66 | 23.02 | 8,078,229 | +0.24(+1.06%) |
Sep 22, 2011 | 22.90 | 22.97 | 22.39 | 22.78 | 10,687,829 | -0.71(-3.02%) |
Sep 21, 2011 | 24.34 | 24.36 | 23.49 | 23.49 | 8,059,885 | -0.81(-3.31%) |
Sep 20, 2011 | 24.07 | 24.66 | 24.02 | 24.30 | 7,961,002 | +0.31(+1.31%) |
Sep 19, 2011 | 24.04 | 24.09 | 23.69 | 23.98 | 6,082,460 | -0.42(-1.71%) |
Sep 16, 2011 | 24.25 | 24.42 | 24.10 | 24.40 | 10,130,458 | +0.26(+1.09%) |
Sep 15, 2011 | 23.89 | 24.15 | 23.62 | 24.14 | 8,038,803 | +0.41(+1.74%) |
Sep 14, 2011 | 23.34 | 23.96 | 23.19 | 23.73 | 10,456,464 | +0.49(+2.09%) |
Sep 13, 2011 | 23.01 | 23.32 | 22.81 | 23.24 | 9,210,435 | +0.29(+1.26%) |
Sep 12, 2011 | 22.77 | 22.96 | 22.49 | 22.95 | 7,748,233 | +0.06(+0.26%) |
Sep 09, 2011 | 23.37 | 23.40 | 22.68 | 22.89 | 10,444,551 | -0.72(-3.06%) |
Sep 08, 2011 | 23.85 | 24.26 | 23.57 | 23.61 | 9,098,584 | -0.31(-1.30%) |
Sep 07, 2011 | 23.52 | 23.93 | 23.40 | 23.92 | 7,051,121 | +0.77(+3.35%) |
Sep 06, 2011 | 22.37 | 23.18 | 22.37 | 23.15 | 8,656,753 | -0.02(-0.09%) |
Sep 02, 2011 | 23.23 | 23.52 | 23.12 | 23.17 | 6,987,198 | -0.54(-2.26%) |
Sep 01, 2011 | 23.98 | 24.14 | 23.64 | 23.71 | 7,924,605 | -0.26(-1.09%) |
Aug 31, 2011 | 23.90 | 24.24 | 23.76 | 23.97 | 8,501,181 | +0.24(+0.99%) |
Aug 30, 2011 | 23.58 | 23.88 | 23.45 | 23.73 | 5,875,981 | +0.06(+0.27%) |
Aug 29, 2011 | 23.25 | 23.68 | 23.23 | 23.67 | 18,928,164 | +0.66(+2.88%) |
Aug 26, 2011 | 22.54 | 23.12 | 22.23 | 23.00 | 14,907,816 | +0.38(+1.68%) |
Aug 25, 2011 | 23.21 | 23.32 | 22.47 | 22.62 | 15,186,540 | -0.60(-2.58%) |
Aug 24, 2011 | 22.97 | 23.29 | 22.81 | 23.22 | 6,130,317 | +0.18(+0.76%) |
Aug 23, 2011 | 22.27 | 23.08 | 22.23 | 23.05 | 8,034,455 | +0.85(+3.84%) |
Aug 22, 2011 | 22.52 | 22.55 | 22.10 | 22.19 | 6,931,194 | +0.09(+0.39%) |
Aug 19, 2011 | 22.07 | 22.58 | 22.01 | 22.11 | 11,311,509 | -0.15(-0.67%) |
Aug 18, 2011 | 22.57 | 22.84 | 22.05 | 22.26 | 16,908,064 | -0.76(-3.29%) |
Aug 17, 2011 | 23.11 | 23.23 | 22.76 | 23.02 | 7,955,900 | +0.03(+0.13%) |
Aug 16, 2011 | 22.96 | 23.10 | 22.69 | 22.99 | 6,944,790 | -0.20(-0.87%) |
Aug 15, 2011 | 23.09 | 23.21 | 22.80 | 23.19 | 8,060,354 | +0.37(+1.63%) |
Aug 12, 2011 | 22.63 | 22.92 | 22.44 | 22.82 | 7,619,163 | +0.29(+1.29%) |
Aug 11, 2011 | 21.68 | 22.74 | 21.64 | 22.52 | 13,672,326 | +0.91(+4.20%) |
Aug 10, 2011 | 22.06 | 22.29 | 21.57 | 21.62 | 17,849,920 | -0.78(-3.48%) |
Aug 09, 2011 | 22.50 | 22.40 | 21.20 | 22.40 | 20,847,720 | +0.86(+3.98%) |
Aug 08, 2011 | 22.50 | 22.70 | 21.49 | 21.54 | 18,498,044 | -1.40(-6.12%) |
Aug 05, 2011 | 23.15 | 23.26 | 22.31 | 22.94 | 15,197,948 | +0.06(+0.24%) |
Aug 04, 2011 | 23.53 | 23.60 | 22.88 | 22.89 | 16,077,824 | -0.94(-3.95%) |
Aug 03, 2011 | 23.92 | 23.92 | 23.34 | 23.83 | 13,437,325 | -0.11(-0.46%) |
Aug 02, 2011 | 24.34 | 24.39 | 23.92 | 23.94 | 11,761,534 | -0.55(-2.25%) |
Aug 01, 2011 | 25.03 | 25.11 | 24.25 | 24.49 | 11,041,168 | -0.41(-1.65%) |
Jul 29, 2011 | 24.99 | 25.04 | 24.69 | 24.90 | 11,799,536 | -0.23(-0.90%) |
Jul 28, 2011 | 25.39 | 25.52 | 25.08 | 25.13 | 9,254,233 | -0.23(-0.89%) |
Jul 27, 2011 | 25.82 | 25.85 | 25.34 | 25.36 | 8,487,603 | -0.61(-2.34%) |
Jul 26, 2011 | 26.32 | 26.32 | 25.85 | 25.97 | 7,447,378 | -0.30(-1.14%) |
Jul 25, 2011 | 26.19 | 26.62 | 26.16 | 26.27 | 7,611,277 | -0.19(-0.71%) |
Jul 22, 2011 | 26.64 | 26.64 | 26.25 | 26.45 | 7,983,945 | -0.27(-0.99%) |
Jul 21, 2011 | 26.27 | 26.76 | 26.12 | 26.72 | 14,422,748 | +0.68(+2.60%) |
Jul 20, 2011 | 26.18 | 26.26 | 25.97 | 26.04 | 7,330,465 | -0.25(-0.94%) |
Jul 19, 2011 | 25.85 | 26.33 | 25.83 | 26.29 | 9,345,243 | +0.47(+1.82%) |
Jul 18, 2011 | 25.99 | 26.18 | 25.65 | 25.82 | 5,589,269 | -0.21(-0.81%) |
Jul 15, 2011 | 26.20 | 26.36 | 25.84 | 26.03 | 8,434,633 | -0.08(-0.31%) |
Jul 14, 2011 | 26.02 | 26.20 | 25.90 | 26.11 | 7,178,920 | +0.18(+0.68%) |
Jul 13, 2011 | 25.88 | 26.35 | 25.84 | 25.94 | 7,314,998 | +0.16(+0.61%) |
Jul 12, 2011 | 25.61 | 26.04 | 25.61 | 25.78 | 7,661,346 | +0.14(+0.55%) |
Jul 11, 2011 | 25.79 | 26.13 | 25.56 | 25.64 | 8,299,188 | -0.45(-1.71%) |
Jul 08, 2011 | 25.90 | 26.14 | 25.81 | 26.08 | 16,539,215 | -0.06(-0.23%) |
Jul 07, 2011 | 26.11 | 26.23 | 25.87 | 26.14 | 11,766,623 | +0.16(+0.61%) |
Jul 06, 2011 | 25.76 | 26.06 | 25.75 | 25.98 | 8,768,679 | +0.22(+0.86%) |
Jul 05, 2011 | 25.69 | 25.82 | 25.47 | 25.76 | 6,909,815 | -0.03(-0.10%) |