Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.55 | 21.84 | 21.04 | 21.05 | 2,853,400 | -0.86(-3.92%) |
Sep 29, 2011 | 22.00 | 22.04 | 21.48 | 21.91 | 2,267,465 | +0.39(+1.81%) |
Sep 28, 2011 | 22.60 | 22.71 | 21.47 | 21.52 | 2,523,471 | -1.00(-4.45%) |
Sep 27, 2011 | 22.52 | 23.08 | 22.31 | 22.53 | 2,572,738 | +0.56(+2.56%) |
Sep 26, 2011 | 22.00 | 22.03 | 21.28 | 21.96 | 1,858,818 | +0.19(+0.88%) |
Sep 23, 2011 | 21.32 | 21.87 | 21.12 | 21.77 | 2,400,117 | +0.38(+1.78%) |
Sep 22, 2011 | 21.02 | 21.55 | 20.92 | 21.39 | 3,652,621 | -0.27(-1.23%) |
Sep 21, 2011 | 22.99 | 23.03 | 21.61 | 21.66 | 2,494,327 | -1.32(-5.76%) |
Sep 20, 2011 | 23.14 | 23.37 | 22.91 | 22.98 | 2,533,010 | -0.10(-0.43%) |
Sep 19, 2011 | 23.14 | 23.50 | 23.04 | 23.08 | 2,340,757 | -0.65(-2.75%) |
Sep 16, 2011 | 23.44 | 23.84 | 22.94 | 23.73 | 2,981,128 | +0.12(+0.52%) |
Sep 15, 2011 | 23.39 | 23.61 | 23.06 | 23.61 | 2,528,703 | +0.46(+1.98%) |
Sep 14, 2011 | 22.88 | 23.30 | 22.30 | 23.15 | 2,363,830 | +0.43(+1.89%) |
Sep 13, 2011 | 22.55 | 22.77 | 22.23 | 22.72 | 1,748,893 | +0.19(+0.86%) |
Sep 12, 2011 | 21.69 | 22.54 | 21.69 | 22.53 | 2,978,586 | +0.27(+1.22%) |
Sep 09, 2011 | 22.89 | 23.08 | 21.97 | 22.25 | 3,803,996 | -0.93(-4.01%) |
Sep 08, 2011 | 23.16 | 23.43 | 22.87 | 23.18 | 1,989,247 | -0.09(-0.40%) |
Sep 07, 2011 | 22.58 | 23.30 | 22.36 | 23.28 | 3,267,425 | +1.14(+5.13%) |
Sep 06, 2011 | 21.74 | 22.31 | 21.73 | 22.14 | 3,604,372 | -0.41(-1.84%) |
Sep 02, 2011 | 22.74 | 22.96 | 22.52 | 22.55 | 3,911,698 | -0.80(-3.41%) |
Sep 01, 2011 | 24.28 | 24.30 | 23.32 | 23.35 | 2,998,173 | -0.87(-3.59%) |
Aug 31, 2011 | 23.96 | 24.41 | 23.73 | 24.22 | 2,274,086 | +0.40(+1.68%) |
Aug 30, 2011 | 23.66 | 24.02 | 23.18 | 23.82 | 1,739,109 | +0.07(+0.31%) |
Aug 29, 2011 | 23.09 | 23.77 | 23.03 | 23.75 | 2,174,680 | +1.01(+4.43%) |
Aug 26, 2011 | 22.40 | 22.89 | 21.87 | 22.74 | 3,452,569 | +0.10(+0.46%) |
Aug 25, 2011 | 23.53 | 23.73 | 22.55 | 22.63 | 1,728,055 | -0.71(-3.03%) |
Aug 24, 2011 | 23.08 | 23.36 | 22.64 | 23.34 | 3,178,905 | +0.21(+0.90%) |
Aug 23, 2011 | 22.72 | 23.15 | 22.47 | 23.13 | 2,148,631 | +0.52(+2.29%) |
Aug 22, 2011 | 23.01 | 23.14 | 22.33 | 22.61 | 2,721,993 | +0.25(+1.13%) |
Aug 19, 2011 | 22.78 | 23.32 | 22.11 | 22.36 | 3,946,532 | -0.82(-3.56%) |
Aug 18, 2011 | 23.61 | 24.09 | 22.90 | 23.19 | 3,883,943 | -1.41(-5.72%) |
Aug 17, 2011 | 24.91 | 25.05 | 24.48 | 24.59 | 2,590,836 | -0.11(-0.44%) |
Aug 16, 2011 | 24.60 | 25.04 | 24.42 | 24.70 | 2,883,091 | -0.24(-0.98%) |
Aug 15, 2011 | 24.20 | 25.06 | 24.17 | 24.95 | 3,081,751 | +0.99(+4.12%) |
Aug 12, 2011 | 24.39 | 24.43 | 23.64 | 23.96 | 3,211,704 | -0.16(-0.67%) |
Aug 11, 2011 | 22.48 | 24.64 | 22.40 | 24.12 | 4,505,344 | +1.83(+8.23%) |
Aug 10, 2011 | 21.98 | 23.26 | 21.81 | 22.29 | 5,390,312 | -0.28(-1.24%) |
Aug 09, 2011 | 21.70 | 22.60 | 20.62 | 22.57 | 5,234,957 | +2.04(+9.96%) |
Aug 08, 2011 | 21.70 | 21.87 | 20.52 | 20.52 | 6,786,312 | -1.94(-8.64%) |
Aug 05, 2011 | 23.40 | 23.47 | 21.92 | 22.46 | 4,201,297 | -0.69(-3.00%) |
Aug 04, 2011 | 23.96 | 23.98 | 23.15 | 23.16 | 5,536,039 | -1.13(-4.65%) |
Aug 03, 2011 | 24.69 | 24.69 | 23.72 | 24.29 | 3,227,451 | -0.41(-1.64%) |
Aug 02, 2011 | 25.56 | 25.66 | 24.62 | 24.69 | 2,534,859 | -1.02(-3.97%) |
Aug 01, 2011 | 26.30 | 26.45 | 25.47 | 25.72 | 2,131,309 | -0.26(-1.02%) |
Jul 29, 2011 | 25.72 | 26.11 | 24.94 | 25.98 | 2,388,420 | -0.15(-0.56%) |
Jul 28, 2011 | 25.82 | 26.37 | 25.60 | 26.13 | 2,269,416 | +0.28(+1.10%) |
Jul 27, 2011 | 26.37 | 26.42 | 25.83 | 25.84 | 1,942,451 | -0.70(-2.65%) |
Jul 26, 2011 | 26.58 | 26.73 | 26.39 | 26.55 | 1,158,552 | -0.01(-0.06%) |
Jul 25, 2011 | 26.53 | 26.81 | 26.35 | 26.56 | 1,065,610 | -0.26(-0.98%) |
Jul 22, 2011 | 26.93 | 26.93 | 26.74 | 26.83 | 965,789 | -0.10(-0.38%) |
Jul 21, 2011 | 26.87 | 27.03 | 26.83 | 26.93 | 1,547,775 | +0.20(+0.73%) |
Jul 20, 2011 | 26.60 | 26.85 | 26.50 | 26.73 | 1,449,159 | +0.23(+0.89%) |
Jul 19, 2011 | 26.24 | 26.55 | 26.12 | 26.50 | 1,569,142 | +0.48(+1.84%) |
Jul 18, 2011 | 26.23 | 26.30 | 25.74 | 26.02 | 1,219,448 | -0.35(-1.32%) |
Jul 15, 2011 | 26.04 | 26.41 | 25.94 | 26.37 | 1,199,112 | +0.36(+1.39%) |
Jul 14, 2011 | 26.44 | 26.57 | 25.82 | 26.00 | 1,905,785 | -0.32(-1.23%) |
Jul 13, 2011 | 26.64 | 26.88 | 26.31 | 26.33 | 1,872,333 | -0.13(-0.48%) |
Jul 12, 2011 | 26.52 | 26.98 | 26.39 | 26.45 | 2,024,680 | -0.10(-0.39%) |
Jul 11, 2011 | 27.11 | 27.24 | 26.55 | 26.56 | 1,326,652 | -0.92(-3.36%) |
Jul 08, 2011 | 27.05 | 27.50 | 26.88 | 27.48 | 1,016,819 | +0.05(+0.18%) |
Jul 07, 2011 | 27.31 | 27.63 | 27.16 | 27.43 | 2,035,597 | +0.34(+1.26%) |
Jul 06, 2011 | 26.73 | 27.15 | 26.60 | 27.09 | 1,473,350 | +0.30(+1.11%) |
Jul 05, 2011 | 26.48 | 26.83 | 26.34 | 26.79 | 1,850,780 | +0.30(+1.13%) |