Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.52 | 22.97 | 22.45 | 22.52 | 1,237,571 | -0.30(-1.30%) |
Oct 28, 2011 | 23.03 | 23.27 | 22.59 | 22.81 | 633,625 | -0.32(-1.39%) |
Oct 27, 2011 | 22.77 | 23.39 | 22.46 | 23.14 | 2,174,593 | +0.90(+4.05%) |
Oct 26, 2011 | 22.70 | 22.98 | 21.86 | 22.23 | 1,765,843 | -0.05(-0.22%) |
Oct 25, 2011 | 22.74 | 22.79 | 22.21 | 22.28 | 1,534,286 | -0.52(-2.29%) |
Oct 24, 2011 | 21.85 | 22.87 | 21.69 | 22.81 | 1,838,144 | +0.82(+3.73%) |
Oct 21, 2011 | 21.51 | 22.00 | 21.18 | 21.99 | 2,043,947 | +0.87(+4.11%) |
Oct 20, 2011 | 20.40 | 21.45 | 20.29 | 21.12 | 3,827,777 | +0.16(+0.77%) |
Oct 19, 2011 | 21.82 | 21.82 | 20.71 | 20.96 | 2,684,555 | -0.95(-4.33%) |
Oct 18, 2011 | 21.41 | 22.03 | 20.81 | 21.91 | 2,976,220 | +0.89(+4.25%) |
Oct 17, 2011 | 21.58 | 21.67 | 20.93 | 21.01 | 1,215,033 | -0.72(-3.30%) |
Oct 14, 2011 | 21.96 | 22.04 | 21.25 | 21.73 | 1,504,314 | -0.08(-0.37%) |
Oct 13, 2011 | 21.29 | 21.89 | 21.14 | 21.81 | 1,233,721 | +0.47(+2.22%) |
Oct 12, 2011 | 20.53 | 21.70 | 20.53 | 21.33 | 1,695,486 | +0.13(+0.61%) |
Oct 11, 2011 | 20.97 | 21.37 | 20.74 | 21.21 | 1,214,985 | +0.08(+0.38%) |
Oct 10, 2011 | 20.51 | 21.14 | 20.33 | 21.12 | 1,189,563 | +1.02(+5.08%) |
Oct 07, 2011 | 20.78 | 20.93 | 19.96 | 20.10 | 1,539,360 | -0.68(-3.25%) |
Oct 06, 2011 | 20.47 | 20.80 | 20.22 | 20.78 | 790,397 | +0.33(+1.61%) |
Oct 05, 2011 | 20.10 | 20.64 | 19.82 | 20.45 | 1,840,502 | +0.35(+1.72%) |
Oct 04, 2011 | 19.08 | 20.14 | 19.03 | 20.10 | 2,139,146 | +0.83(+4.30%) |
Oct 03, 2011 | 19.60 | 19.93 | 19.07 | 19.27 | 3,407,348 | -0.56(-2.80%) |
Sep 30, 2011 | 20.38 | 20.86 | 19.80 | 19.83 | 1,676,323 | -0.87(-4.20%) |
Sep 29, 2011 | 21.04 | 21.33 | 19.97 | 20.70 | 1,520,753 | -0.07(-0.35%) |
Sep 28, 2011 | 22.05 | 22.12 | 20.67 | 20.77 | 2,213,177 | -1.24(-5.63%) |
Sep 27, 2011 | 22.44 | 22.69 | 21.85 | 22.01 | 1,111,341 | +0.05(+0.22%) |
Sep 26, 2011 | 21.45 | 22.12 | 21.01 | 21.96 | 1,617,355 | +0.65(+3.06%) |
Sep 23, 2011 | 20.41 | 21.49 | 20.34 | 21.31 | 1,668,908 | +0.87(+4.25%) |
Sep 22, 2011 | 20.08 | 20.55 | 19.96 | 20.44 | 2,012,771 | -0.14(-0.66%) |
Sep 21, 2011 | 21.24 | 21.43 | 20.55 | 20.58 | 1,387,504 | -0.54(-2.55%) |
Sep 20, 2011 | 22.05 | 22.23 | 21.11 | 21.12 | 1,501,409 | -0.88(-4.02%) |
Sep 19, 2011 | 21.58 | 22.11 | 21.51 | 22.00 | 1,244,851 | -0.07(-0.33%) |
Sep 16, 2011 | 22.09 | 22.48 | 21.99 | 22.07 | 1,230,372 | +0.08(+0.37%) |
Sep 15, 2011 | 22.11 | 22.35 | 21.75 | 21.99 | 1,468,237 | +0.11(+0.51%) |
Sep 14, 2011 | 21.54 | 22.24 | 21.35 | 21.88 | 1,813,819 | +0.55(+2.56%) |
Sep 13, 2011 | 21.03 | 21.53 | 20.83 | 21.33 | 1,163,683 | +0.31(+1.45%) |
Sep 12, 2011 | 20.33 | 21.04 | 20.33 | 21.03 | 1,266,990 | +0.43(+2.11%) |
Sep 09, 2011 | 21.07 | 21.19 | 20.29 | 20.59 | 1,361,735 | -0.76(-3.54%) |
Sep 08, 2011 | 21.32 | 21.86 | 21.16 | 21.35 | 1,067,783 | +0.00(+0.00%) |
Sep 07, 2011 | 20.87 | 21.55 | 20.57 | 21.35 | 1,939,126 | +0.14(+0.68%) |
Sep 06, 2011 | 20.54 | 21.45 | 20.52 | 21.21 | 1,072,912 | -0.01(-0.04%) |
Sep 02, 2011 | 21.42 | 21.73 | 21.12 | 21.21 | 838,048 | -0.54(-2.48%) |
Sep 01, 2011 | 22.15 | 22.40 | 21.64 | 21.75 | 1,049,457 | -0.33(-1.49%) |
Aug 31, 2011 | 22.38 | 22.78 | 21.76 | 22.08 | 1,222,959 | -0.18(-0.80%) |
Aug 30, 2011 | 22.24 | 22.48 | 22.00 | 22.26 | 1,271,099 | -0.19(-0.86%) |
Aug 29, 2011 | 21.72 | 22.48 | 21.70 | 22.45 | 834,477 | +0.90(+4.18%) |
Aug 26, 2011 | 20.82 | 21.70 | 20.70 | 21.55 | 843,919 | +0.53(+2.53%) |
Aug 25, 2011 | 22.35 | 22.35 | 20.93 | 21.02 | 1,472,614 | -1.21(-5.46%) |
Aug 24, 2011 | 22.07 | 22.36 | 21.54 | 22.23 | 1,049,705 | +0.04(+0.18%) |
Aug 23, 2011 | 21.28 | 22.46 | 21.16 | 22.19 | 1,146,850 | +0.96(+4.51%) |
Aug 22, 2011 | 21.38 | 21.90 | 21.13 | 21.24 | 1,131,576 | +0.39(+1.89%) |
Aug 19, 2011 | 20.73 | 21.74 | 20.55 | 20.84 | 1,329,087 | -0.19(-0.88%) |
Aug 18, 2011 | 21.33 | 21.80 | 20.84 | 21.03 | 2,335,048 | -1.01(-4.56%) |
Aug 17, 2011 | 22.05 | 22.23 | 21.60 | 22.03 | 1,173,421 | +0.05(+0.22%) |
Aug 16, 2011 | 22.11 | 22.19 | 21.63 | 21.99 | 1,225,453 | -0.35(-1.58%) |
Aug 15, 2011 | 22.05 | 22.38 | 21.88 | 22.34 | 1,018,020 | +0.50(+2.28%) |
Aug 12, 2011 | 22.20 | 22.38 | 21.66 | 21.84 | 1,529,281 | -0.25(-1.13%) |
Aug 11, 2011 | 20.79 | 22.32 | 20.75 | 22.09 | 3,310,157 | +1.67(+8.20%) |
Aug 10, 2011 | 20.58 | 21.20 | 20.16 | 20.42 | 1,650,886 | -0.45(-2.16%) |
Aug 09, 2011 | 20.63 | 20.92 | 19.55 | 20.87 | 3,160,015 | +0.73(+3.64%) |
Aug 08, 2011 | 20.51 | 21.20 | 20.11 | 20.14 | 3,708,512 | -1.56(-7.19%) |
Aug 05, 2011 | 22.13 | 22.32 | 21.08 | 21.70 | 2,134,467 | -0.01(-0.04%) |
Aug 04, 2011 | 22.55 | 22.82 | 21.67 | 21.70 | 1,673,274 | -1.06(-4.66%) |
Aug 03, 2011 | 22.52 | 22.79 | 21.95 | 22.77 | 1,988,399 | +0.29(+1.29%) |
Aug 02, 2011 | 22.93 | 23.05 | 22.43 | 22.48 | 1,971,551 | -0.68(-2.95%) |