Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.62 | 26.12 | 25.22 | 25.48 | 1,852,368 | -0.89(-3.37%) |
Sep 29, 2011 | 26.34 | 26.78 | 25.66 | 26.36 | 2,334,725 | +0.89(+3.48%) |
Sep 28, 2011 | 26.83 | 27.08 | 25.39 | 25.48 | 2,594,724 | -1.27(-4.75%) |
Sep 27, 2011 | 26.60 | 27.60 | 26.48 | 26.75 | 2,389,897 | +0.92(+3.56%) |
Sep 26, 2011 | 25.12 | 25.97 | 24.56 | 25.83 | 1,604,919 | +0.77(+3.08%) |
Sep 23, 2011 | 24.12 | 25.30 | 24.12 | 25.06 | 2,015,013 | -0.01(-0.04%) |
Sep 22, 2011 | 25.00 | 25.37 | 24.60 | 25.07 | 2,904,837 | -0.77(-2.99%) |
Sep 21, 2011 | 27.46 | 27.50 | 25.84 | 25.84 | 1,996,032 | -1.73(-6.29%) |
Sep 20, 2011 | 27.97 | 28.27 | 27.51 | 27.57 | 2,119,326 | -0.02(-0.06%) |
Sep 19, 2011 | 27.20 | 27.74 | 27.04 | 27.59 | 1,803,286 | -0.50(-1.80%) |
Sep 16, 2011 | 28.04 | 28.26 | 27.60 | 28.09 | 1,626,007 | -0.03(-0.09%) |
Sep 15, 2011 | 27.80 | 28.29 | 27.51 | 28.12 | 2,047,848 | +0.90(+3.30%) |
Sep 14, 2011 | 26.65 | 27.63 | 26.15 | 27.22 | 1,973,522 | +0.69(+2.61%) |
Sep 13, 2011 | 26.37 | 26.73 | 25.87 | 26.53 | 3,496,725 | +0.41(+1.57%) |
Sep 12, 2011 | 25.45 | 26.17 | 25.38 | 26.12 | 3,022,516 | -0.43(-1.60%) |
Sep 09, 2011 | 26.90 | 27.36 | 26.29 | 26.54 | 2,538,096 | -1.05(-3.81%) |
Sep 08, 2011 | 27.71 | 28.27 | 27.44 | 27.59 | 2,544,464 | -1.00(-3.51%) |
Sep 07, 2011 | 27.81 | 28.65 | 27.67 | 28.60 | 2,062,855 | +1.50(+5.52%) |
Sep 06, 2011 | 26.55 | 27.37 | 26.31 | 27.10 | 2,941,896 | -0.94(-3.35%) |
Sep 02, 2011 | 28.04 | 28.42 | 27.70 | 28.04 | 1,783,788 | -0.86(-2.96%) |
Sep 01, 2011 | 29.21 | 29.78 | 28.87 | 28.89 | 2,479,503 | -0.43(-1.45%) |
Aug 31, 2011 | 29.26 | 29.84 | 28.89 | 29.32 | 1,888,586 | +0.55(+1.90%) |
Aug 30, 2011 | 28.35 | 29.01 | 28.09 | 28.77 | 2,137,206 | +0.05(+0.18%) |
Aug 29, 2011 | 27.91 | 28.74 | 27.91 | 28.72 | 2,531,693 | +1.09(+3.93%) |
Aug 26, 2011 | 26.75 | 27.91 | 26.49 | 27.63 | 1,445,257 | +0.61(+2.25%) |
Aug 25, 2011 | 28.14 | 28.43 | 26.90 | 27.02 | 1,957,720 | -1.13(-4.03%) |
Aug 24, 2011 | 27.18 | 28.23 | 26.76 | 28.16 | 2,683,964 | +1.20(+4.44%) |
Aug 23, 2011 | 26.08 | 26.97 | 25.71 | 26.96 | 1,825,785 | +1.26(+4.91%) |
Aug 22, 2011 | 26.56 | 26.73 | 25.51 | 25.70 | 2,174,382 | +0.01(+0.02%) |
Aug 19, 2011 | 26.02 | 26.81 | 25.53 | 25.70 | 1,980,448 | -0.88(-3.30%) |
Aug 18, 2011 | 27.47 | 27.55 | 26.26 | 26.57 | 2,549,503 | -2.05(-7.16%) |
Aug 17, 2011 | 28.95 | 29.29 | 28.17 | 28.62 | 2,079,754 | +0.24(+0.85%) |
Aug 16, 2011 | 28.82 | 29.17 | 28.20 | 28.38 | 2,474,913 | -0.89(-3.03%) |
Aug 15, 2011 | 29.55 | 29.83 | 28.98 | 29.27 | 1,856,602 | +0.29(+0.99%) |
Aug 12, 2011 | 28.36 | 29.22 | 28.23 | 28.98 | 2,260,553 | +0.49(+1.72%) |
Aug 11, 2011 | 27.11 | 28.92 | 27.05 | 28.49 | 2,071,724 | +1.57(+5.85%) |
Aug 10, 2011 | 27.87 | 28.21 | 26.90 | 26.92 | 2,385,800 | -1.80(-6.28%) |
Aug 09, 2011 | 26.78 | 28.73 | 26.78 | 28.72 | 3,371,666 | +2.58(+9.89%) |
Aug 08, 2011 | 26.78 | 27.88 | 25.95 | 26.14 | 4,506,829 | -2.95(-10.14%) |
Aug 05, 2011 | 30.32 | 30.32 | 28.11 | 29.09 | 5,028,162 | -0.24(-0.82%) |
Aug 04, 2011 | 30.62 | 30.88 | 29.30 | 29.33 | 4,880,167 | -2.67(-8.34%) |
Aug 03, 2011 | 32.18 | 32.55 | 30.98 | 31.99 | 3,102,139 | +0.02(+0.05%) |
Aug 02, 2011 | 32.61 | 33.26 | 31.97 | 31.98 | 2,614,056 | -1.96(-5.79%) |
Aug 01, 2011 | 34.74 | 35.20 | 33.60 | 33.94 | 2,302,053 | -0.53(-1.54%) |
Jul 29, 2011 | 34.07 | 34.73 | 33.58 | 34.47 | 2,374,331 | -0.06(-0.17%) |
Jul 28, 2011 | 34.25 | 34.81 | 34.19 | 34.53 | 3,291,884 | -0.02(-0.06%) |
Jul 27, 2011 | 35.01 | 35.02 | 34.25 | 34.55 | 4,603,283 | -0.24(-0.69%) |
Jul 26, 2011 | 35.55 | 35.57 | 34.43 | 34.79 | 2,493,928 | -0.83(-2.33%) |
Jul 25, 2011 | 36.00 | 36.07 | 35.56 | 35.62 | 2,226,015 | -0.39(-1.09%) |
Jul 22, 2011 | 35.98 | 36.12 | 35.91 | 36.01 | 1,995,329 | +0.47(+1.33%) |
Jul 21, 2011 | 36.28 | 36.36 | 34.71 | 35.54 | 4,246,617 | -0.83(-2.29%) |
Jul 20, 2011 | 36.58 | 36.68 | 36.11 | 36.37 | 2,222,839 | +0.25(+0.69%) |
Jul 19, 2011 | 36.08 | 36.39 | 35.65 | 36.12 | 1,341,067 | +0.24(+0.68%) |
Jul 18, 2011 | 35.46 | 35.93 | 35.46 | 35.87 | 2,168,594 | -0.30(-0.82%) |
Jul 15, 2011 | 36.39 | 36.57 | 35.94 | 36.17 | 1,522,699 | -0.23(-0.64%) |
Jul 14, 2011 | 37.11 | 37.33 | 36.17 | 36.41 | 2,175,879 | -0.41(-1.10%) |
Jul 13, 2011 | 36.92 | 37.31 | 36.62 | 36.81 | 2,212,303 | +0.18(+0.50%) |
Jul 12, 2011 | 36.16 | 37.15 | 36.04 | 36.63 | 3,833,796 | +0.72(+2.02%) |
Jul 11, 2011 | 36.36 | 36.46 | 35.77 | 35.91 | 3,662,725 | -1.16(-3.13%) |
Jul 08, 2011 | 38.05 | 38.91 | 36.97 | 37.07 | 8,933,670 | -4.50(-10.82%) |
Jul 07, 2011 | 41.28 | 41.71 | 41.17 | 41.56 | 1,727,747 | +0.93(+2.28%) |
Jul 06, 2011 | 40.78 | 41.02 | 40.34 | 40.64 | 2,423,145 | -0.57(-1.38%) |
Jul 05, 2011 | 41.12 | 41.49 | 40.93 | 41.21 | 1,213,454 | +0.20(+0.48%) |