Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.88 | 26.10 | 25.72 | 25.73 | 4,857,946 | -0.29(-1.10%) |
Sep 29, 2011 | 26.09 | 26.10 | 25.70 | 26.02 | 8,819,130 | +0.35(+1.36%) |
Sep 28, 2011 | 25.88 | 26.10 | 25.58 | 25.67 | 4,295,429 | -0.17(-0.67%) |
Sep 27, 2011 | 26.21 | 26.33 | 25.72 | 25.84 | 4,987,338 | -0.14(-0.53%) |
Sep 26, 2011 | 26.02 | 26.07 | 25.67 | 25.98 | 3,879,980 | +0.13(+0.49%) |
Sep 23, 2011 | 25.16 | 26.01 | 25.16 | 25.85 | 4,957,281 | +0.37(+1.44%) |
Sep 22, 2011 | 25.40 | 25.58 | 25.13 | 25.48 | 6,232,333 | -0.48(-1.85%) |
Sep 21, 2011 | 26.30 | 26.54 | 25.95 | 25.97 | 4,371,941 | -0.40(-1.52%) |
Sep 20, 2011 | 25.83 | 26.65 | 25.72 | 26.37 | 4,767,067 | +0.62(+2.43%) |
Sep 19, 2011 | 25.66 | 25.82 | 25.47 | 25.74 | 3,167,250 | -0.29(-1.10%) |
Sep 16, 2011 | 25.82 | 26.06 | 25.64 | 26.03 | 5,040,088 | +0.36(+1.41%) |
Sep 15, 2011 | 25.45 | 25.75 | 25.33 | 25.67 | 2,649,538 | +0.40(+1.56%) |
Sep 14, 2011 | 24.97 | 25.48 | 24.77 | 25.27 | 3,607,803 | +0.33(+1.31%) |
Sep 13, 2011 | 24.82 | 24.99 | 24.52 | 24.95 | 3,202,821 | +0.18(+0.74%) |
Sep 12, 2011 | 24.20 | 24.76 | 24.19 | 24.76 | 4,131,185 | +0.29(+1.19%) |
Sep 09, 2011 | 24.95 | 24.95 | 24.34 | 24.47 | 5,229,684 | -0.72(-2.87%) |
Sep 08, 2011 | 24.80 | 25.38 | 24.78 | 25.19 | 4,009,793 | +0.27(+1.08%) |
Sep 07, 2011 | 24.87 | 25.07 | 24.70 | 24.92 | 6,062,382 | +0.34(+1.37%) |
Sep 06, 2011 | 24.13 | 24.60 | 23.90 | 24.58 | 4,280,237 | -0.06(-0.26%) |
Sep 02, 2011 | 24.85 | 24.96 | 24.62 | 24.65 | 3,222,939 | -0.52(-2.07%) |
Sep 01, 2011 | 25.36 | 25.47 | 25.14 | 25.17 | 4,780,505 | -0.18(-0.72%) |
Aug 31, 2011 | 25.21 | 25.39 | 25.19 | 25.35 | 7,061,284 | +0.23(+0.91%) |
Aug 30, 2011 | 24.81 | 25.24 | 24.81 | 25.12 | 5,219,959 | +0.15(+0.62%) |
Aug 29, 2011 | 24.65 | 25.01 | 24.60 | 24.97 | 4,713,245 | +0.60(+2.47%) |
Aug 26, 2011 | 24.32 | 24.52 | 23.76 | 24.37 | 3,723,238 | -0.11(-0.47%) |
Aug 25, 2011 | 25.05 | 25.05 | 24.36 | 24.48 | 4,480,007 | -0.46(-1.84%) |
Aug 24, 2011 | 24.64 | 25.07 | 24.41 | 24.94 | 6,123,912 | +0.57(+2.35%) |
Aug 23, 2011 | 23.80 | 24.37 | 23.57 | 24.37 | 6,104,904 | +0.68(+2.85%) |
Aug 22, 2011 | 24.25 | 24.33 | 23.60 | 23.69 | 5,267,898 | -0.23(-0.96%) |
Aug 19, 2011 | 23.94 | 24.18 | 23.73 | 23.92 | 5,671,339 | -0.22(-0.93%) |
Aug 18, 2011 | 24.15 | 24.33 | 23.87 | 24.14 | 5,883,461 | -0.53(-2.14%) |
Aug 17, 2011 | 24.45 | 24.89 | 24.44 | 24.67 | 3,746,737 | +0.29(+1.17%) |
Aug 16, 2011 | 24.22 | 24.50 | 24.16 | 24.38 | 4,328,398 | -0.12(-0.49%) |
Aug 15, 2011 | 23.82 | 24.52 | 23.75 | 24.50 | 6,136,060 | +0.84(+3.53%) |
Aug 12, 2011 | 23.99 | 24.25 | 23.52 | 23.67 | 5,398,042 | -0.29(-1.20%) |
Aug 11, 2011 | 22.91 | 24.23 | 22.87 | 23.95 | 6,772,330 | +1.21(+5.34%) |
Aug 10, 2011 | 23.05 | 23.46 | 22.67 | 22.74 | 9,457,072 | -0.65(-2.79%) |
Aug 09, 2011 | 23.23 | 23.43 | 22.21 | 23.39 | 11,029,364 | +0.94(+4.18%) |
Aug 08, 2011 | 23.23 | 23.44 | 22.33 | 22.45 | 15,466,885 | -1.24(-5.25%) |
Aug 05, 2011 | 23.79 | 23.83 | 23.04 | 23.70 | 10,032,920 | +0.03(+0.15%) |
Aug 04, 2011 | 24.63 | 24.82 | 23.63 | 23.66 | 7,917,835 | -1.24(-4.99%) |
Aug 03, 2011 | 24.87 | 24.99 | 24.54 | 24.91 | 5,538,846 | -0.06(-0.23%) |
Aug 02, 2011 | 25.32 | 25.43 | 24.96 | 24.96 | 10,255,911 | -0.40(-1.58%) |
Aug 01, 2011 | 25.38 | 25.47 | 25.23 | 25.36 | 11,597,882 | +0.10(+0.40%) |
Jul 29, 2011 | 25.25 | 25.56 | 25.10 | 25.26 | 15,056,473 | -0.14(-0.56%) |
Jul 28, 2011 | 25.55 | 25.58 | 25.32 | 25.40 | 14,708,975 | -0.13(-0.51%) |
Jul 27, 2011 | 25.53 | 25.72 | 25.45 | 25.53 | 4,121,769 | -0.12(-0.48%) |
Jul 26, 2011 | 25.67 | 25.74 | 25.48 | 25.66 | 3,629,259 | +0.01(+0.02%) |
Jul 25, 2011 | 25.19 | 25.74 | 25.13 | 25.65 | 6,815,463 | +0.55(+2.21%) |
Jul 22, 2011 | 25.15 | 25.15 | 25.05 | 25.10 | 3,023,535 | -0.10(-0.38%) |
Jul 21, 2011 | 25.00 | 25.28 | 24.90 | 25.19 | 4,360,078 | +0.62(+2.53%) |
Jul 20, 2011 | 24.47 | 24.73 | 24.35 | 24.57 | 2,470,724 | +0.19(+0.79%) |
Jul 19, 2011 | 24.28 | 24.43 | 24.08 | 24.38 | 3,099,213 | +0.12(+0.49%) |
Jul 18, 2011 | 24.39 | 24.47 | 24.20 | 24.26 | 2,946,562 | -0.23(-0.92%) |
Jul 15, 2011 | 24.61 | 24.65 | 24.34 | 24.49 | 4,755,289 | -0.06(-0.23%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.51 | 24.54 | 3,795,125 | -0.20(-0.80%) |
Jul 13, 2011 | 24.96 | 25.04 | 24.70 | 24.74 | 3,438,892 | -0.10(-0.39%) |
Jul 12, 2011 | 24.84 | 25.09 | 24.79 | 24.84 | 4,979,868 | -0.10(-0.41%) |
Jul 11, 2011 | 25.01 | 25.05 | 24.80 | 24.94 | 3,116,605 | -0.32(-1.25%) |
Jul 08, 2011 | 25.12 | 25.27 | 25.00 | 25.26 | 3,106,083 | -0.01(-0.05%) |
Jul 07, 2011 | 25.14 | 25.34 | 25.05 | 25.27 | 3,387,933 | +0.27(+1.09%) |
Jul 06, 2011 | 24.93 | 25.10 | 24.83 | 25.00 | 2,423,100 | +0.05(+0.20%) |
Jul 05, 2011 | 25.13 | 25.13 | 24.83 | 24.95 | 3,490,313 | -0.31(-1.21%) |