Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.17 | 28.24 | 26.58 | 26.59 | 2,971,066 | -1.96(-6.85%) |
Sep 29, 2011 | 28.82 | 29.08 | 27.50 | 28.54 | 1,441,794 | +0.33(+1.16%) |
Sep 28, 2011 | 28.77 | 29.07 | 28.15 | 28.21 | 1,301,103 | -0.45(-1.59%) |
Sep 27, 2011 | 29.33 | 29.59 | 28.49 | 28.67 | 1,342,776 | -0.14(-0.47%) |
Sep 26, 2011 | 28.46 | 28.82 | 28.24 | 28.80 | 1,188,911 | +0.51(+1.82%) |
Sep 23, 2011 | 27.34 | 28.44 | 27.26 | 28.29 | 1,480,215 | +0.81(+2.94%) |
Sep 22, 2011 | 27.36 | 28.26 | 26.79 | 27.48 | 1,940,140 | -0.62(-2.22%) |
Sep 21, 2011 | 28.66 | 29.10 | 28.07 | 28.11 | 1,595,591 | -0.55(-1.91%) |
Sep 20, 2011 | 29.74 | 29.80 | 28.59 | 28.66 | 2,072,501 | -0.91(-3.09%) |
Sep 19, 2011 | 28.71 | 29.74 | 28.01 | 29.57 | 2,235,198 | +0.30(+1.03%) |
Sep 16, 2011 | 29.05 | 29.61 | 28.63 | 29.27 | 1,989,048 | +0.37(+1.26%) |
Sep 15, 2011 | 28.84 | 29.11 | 28.60 | 28.90 | 1,711,015 | +0.29(+1.01%) |
Sep 14, 2011 | 28.93 | 29.33 | 28.03 | 28.61 | 2,482,194 | -0.14(-0.50%) |
Sep 13, 2011 | 28.18 | 28.86 | 27.97 | 28.76 | 2,517,077 | +0.60(+2.14%) |
Sep 12, 2011 | 27.06 | 28.19 | 27.06 | 28.15 | 2,388,882 | +0.64(+2.33%) |
Sep 09, 2011 | 26.74 | 27.59 | 26.37 | 27.51 | 2,575,748 | +0.51(+1.91%) |
Sep 08, 2011 | 26.37 | 27.30 | 26.22 | 27.00 | 1,880,533 | +0.40(+1.49%) |
Sep 07, 2011 | 25.92 | 26.62 | 25.75 | 26.60 | 1,134,424 | +1.15(+4.53%) |
Sep 06, 2011 | 25.10 | 25.51 | 24.12 | 25.45 | 1,090,878 | +0.09(+0.37%) |
Sep 02, 2011 | 25.48 | 25.80 | 25.28 | 25.36 | 816,944 | -0.65(-2.52%) |
Sep 01, 2011 | 26.18 | 26.89 | 25.91 | 26.01 | 1,606,178 | -0.08(-0.31%) |
Aug 31, 2011 | 26.00 | 26.40 | 25.74 | 26.09 | 1,206,222 | +0.23(+0.90%) |
Aug 30, 2011 | 25.72 | 26.22 | 25.47 | 25.86 | 1,247,589 | -0.06(-0.23%) |
Aug 29, 2011 | 25.57 | 25.93 | 25.36 | 25.92 | 808,635 | +0.69(+2.73%) |
Aug 26, 2011 | 24.29 | 25.40 | 23.82 | 25.23 | 1,402,854 | +0.77(+3.15%) |
Aug 25, 2011 | 25.36 | 25.57 | 24.43 | 24.46 | 1,060,361 | -0.59(-2.36%) |
Aug 24, 2011 | 24.49 | 25.08 | 24.24 | 25.05 | 1,290,220 | +0.54(+2.20%) |
Aug 23, 2011 | 23.25 | 24.54 | 23.00 | 24.51 | 1,450,323 | +1.40(+6.05%) |
Aug 22, 2011 | 22.68 | 23.40 | 22.68 | 23.11 | 1,608,845 | +0.39(+1.72%) |
Aug 19, 2011 | 23.14 | 23.80 | 22.58 | 22.72 | 2,088,017 | -0.76(-3.22%) |
Aug 18, 2011 | 24.07 | 24.13 | 23.21 | 23.48 | 1,783,669 | -1.26(-5.10%) |
Aug 17, 2011 | 25.23 | 25.35 | 24.40 | 24.74 | 1,580,759 | -0.26(-1.05%) |
Aug 16, 2011 | 25.19 | 25.21 | 24.67 | 25.00 | 1,035,556 | -0.36(-1.42%) |
Aug 15, 2011 | 25.14 | 25.38 | 24.70 | 25.37 | 1,147,828 | +0.37(+1.50%) |
Aug 12, 2011 | 24.86 | 25.25 | 24.32 | 24.99 | 2,224,597 | +0.37(+1.49%) |
Aug 11, 2011 | 24.15 | 25.08 | 23.89 | 24.63 | 2,489,690 | +0.71(+2.99%) |
Aug 10, 2011 | 23.95 | 24.74 | 23.47 | 23.91 | 1,567,515 | -0.55(-2.24%) |
Aug 09, 2011 | 23.78 | 24.50 | 22.31 | 24.46 | 2,416,960 | +1.70(+7.46%) |
Aug 08, 2011 | 22.53 | 23.99 | 20.80 | 22.76 | 5,155,931 | -2.22(-8.90%) |
Aug 05, 2011 | 25.86 | 26.31 | 24.49 | 24.98 | 3,155,949 | -0.80(-3.09%) |
Aug 04, 2011 | 26.58 | 26.95 | 25.76 | 25.78 | 2,370,422 | -1.23(-4.57%) |
Aug 03, 2011 | 26.56 | 27.12 | 25.67 | 27.02 | 2,430,741 | +0.50(+1.89%) |
Aug 02, 2011 | 27.70 | 27.92 | 26.49 | 26.52 | 2,267,737 | -1.44(-5.14%) |
Aug 01, 2011 | 28.15 | 28.27 | 27.24 | 27.95 | 1,895,515 | -0.01(-0.05%) |
Jul 29, 2011 | 27.55 | 28.16 | 27.08 | 27.97 | 1,722,847 | +0.12(+0.43%) |
Jul 28, 2011 | 28.11 | 28.55 | 27.76 | 27.85 | 1,576,686 | -0.28(-1.00%) |
Jul 27, 2011 | 28.79 | 28.82 | 28.11 | 28.13 | 2,203,590 | -0.43(-1.50%) |
Jul 26, 2011 | 28.41 | 28.86 | 28.32 | 28.56 | 1,888,863 | +0.12(+0.43%) |
Jul 25, 2011 | 28.62 | 29.04 | 28.31 | 28.43 | 2,116,627 | -0.42(-1.44%) |
Jul 22, 2011 | 28.99 | 29.05 | 28.32 | 28.85 | 2,032,131 | +0.39(+1.36%) |
Jul 21, 2011 | 28.12 | 29.06 | 27.79 | 28.46 | 7,559,732 | -1.52(-5.07%) |
Jul 20, 2011 | 30.01 | 30.08 | 29.22 | 29.98 | 2,606,122 | +0.33(+1.10%) |
Jul 19, 2011 | 29.34 | 30.50 | 29.07 | 29.66 | 2,767,620 | +0.61(+2.10%) |
Jul 18, 2011 | 29.30 | 29.41 | 28.91 | 29.04 | 974,342 | -0.30(-1.03%) |
Jul 15, 2011 | 29.43 | 29.62 | 28.96 | 29.35 | 1,285,492 | +0.04(+0.14%) |
Jul 14, 2011 | 29.90 | 30.10 | 29.12 | 29.30 | 1,346,445 | -0.52(-1.75%) |
Jul 13, 2011 | 29.73 | 30.25 | 29.69 | 29.83 | 1,119,727 | +0.23(+0.79%) |
Jul 12, 2011 | 29.42 | 29.93 | 29.24 | 29.59 | 2,054,764 | +0.00(+0.01%) |
Jul 11, 2011 | 30.17 | 30.31 | 29.41 | 29.59 | 1,820,747 | -0.84(-2.75%) |
Jul 08, 2011 | 30.26 | 30.56 | 29.94 | 30.42 | 1,447,560 | -0.23(-0.76%) |
Jul 07, 2011 | 30.76 | 31.01 | 30.33 | 30.66 | 1,948,456 | +0.25(+0.81%) |
Jul 06, 2011 | 30.28 | 30.80 | 30.11 | 30.41 | 2,191,954 | +0.06(+0.21%) |
Jul 05, 2011 | 28.93 | 30.47 | 28.78 | 30.35 | 3,473,872 | +1.57(+5.45%) |