Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.71 | 28.01 | 27.19 | 27.36 | 369,351 | -0.68(-2.42%) |
Sep 29, 2011 | 28.26 | 28.29 | 27.53 | 28.04 | 170,649 | -0.01(-0.03%) |
Sep 28, 2011 | 28.15 | 28.52 | 27.94 | 28.04 | 274,406 | -0.16(-0.55%) |
Sep 27, 2011 | 28.00 | 28.46 | 27.92 | 28.20 | 185,635 | +0.56(+2.03%) |
Sep 26, 2011 | 27.54 | 27.64 | 27.17 | 27.64 | 130,216 | +0.26(+0.94%) |
Sep 23, 2011 | 27.21 | 27.59 | 26.90 | 27.38 | 572,676 | +0.34(+1.26%) |
Sep 22, 2011 | 27.63 | 27.96 | 26.70 | 27.04 | 324,828 | -1.46(-5.12%) |
Sep 21, 2011 | 28.83 | 29.18 | 28.49 | 28.50 | 330,433 | -0.38(-1.30%) |
Sep 20, 2011 | 29.19 | 29.27 | 28.88 | 28.88 | 140,831 | +0.18(+0.64%) |
Sep 19, 2011 | 28.92 | 29.01 | 28.49 | 28.70 | 300,194 | -0.64(-2.19%) |
Sep 16, 2011 | 29.39 | 29.58 | 29.15 | 29.34 | 294,880 | +0.88(+3.10%) |
Sep 15, 2011 | 28.71 | 28.91 | 28.37 | 28.46 | 342,911 | -0.04(-0.13%) |
Sep 14, 2011 | 28.47 | 28.77 | 28.01 | 28.49 | 197,358 | +0.18(+0.65%) |
Sep 13, 2011 | 28.25 | 28.38 | 28.09 | 28.31 | 82,211 | -0.03(-0.10%) |
Sep 12, 2011 | 27.99 | 28.37 | 27.79 | 28.34 | 293,667 | +0.05(+0.16%) |
Sep 09, 2011 | 28.99 | 29.39 | 28.24 | 28.29 | 585,171 | -1.03(-3.51%) |
Sep 08, 2011 | 29.52 | 29.63 | 29.28 | 29.32 | 133,543 | -0.53(-1.78%) |
Sep 07, 2011 | 29.68 | 29.88 | 29.50 | 29.85 | 158,675 | +0.34(+1.15%) |
Sep 06, 2011 | 29.17 | 29.74 | 29.14 | 29.51 | 265,183 | -0.17(-0.59%) |
Sep 02, 2011 | 30.00 | 30.32 | 29.50 | 29.69 | 236,375 | -0.53(-1.76%) |
Sep 01, 2011 | 30.25 | 30.53 | 29.98 | 30.22 | 187,443 | +0.06(+0.21%) |
Aug 31, 2011 | 30.08 | 30.29 | 29.85 | 30.16 | 250,912 | +0.34(+1.14%) |
Aug 30, 2011 | 29.91 | 29.99 | 29.52 | 29.82 | 171,452 | -0.14(-0.46%) |
Aug 29, 2011 | 29.54 | 30.08 | 29.47 | 29.95 | 160,596 | +0.83(+2.84%) |
Aug 26, 2011 | 28.85 | 29.15 | 28.26 | 29.13 | 259,583 | +0.11(+0.38%) |
Aug 25, 2011 | 29.55 | 29.66 | 28.92 | 29.02 | 323,843 | -1.06(-3.54%) |
Aug 24, 2011 | 29.19 | 30.10 | 29.16 | 30.08 | 430,203 | +0.67(+2.28%) |
Aug 23, 2011 | 29.02 | 29.43 | 28.71 | 29.41 | 139,998 | +0.62(+2.14%) |
Aug 22, 2011 | 29.15 | 29.38 | 28.69 | 28.80 | 177,690 | +0.30(+1.06%) |
Aug 19, 2011 | 28.73 | 29.19 | 28.42 | 28.49 | 237,916 | -0.54(-1.87%) |
Aug 18, 2011 | 29.43 | 29.53 | 28.92 | 29.04 | 404,803 | -1.50(-4.90%) |
Aug 17, 2011 | 30.50 | 30.73 | 30.27 | 30.53 | 81,163 | +0.12(+0.39%) |
Aug 16, 2011 | 30.32 | 30.61 | 30.16 | 30.41 | 132,151 | -0.31(-1.02%) |
Aug 15, 2011 | 30.61 | 30.75 | 30.52 | 30.73 | 144,608 | +0.21(+0.69%) |
Aug 12, 2011 | 30.44 | 30.65 | 30.21 | 30.51 | 155,393 | +0.09(+0.30%) |
Aug 11, 2011 | 29.72 | 30.71 | 29.55 | 30.42 | 277,774 | +1.00(+3.40%) |
Aug 10, 2011 | 30.05 | 30.13 | 29.35 | 29.42 | 350,536 | -1.23(-4.01%) |
Aug 09, 2011 | 30.78 | 30.72 | 29.38 | 30.65 | 723,405 | +2.02(+7.05%) |
Aug 08, 2011 | 30.78 | 31.19 | 28.21 | 28.63 | 1,128,613 | -2.29(-7.39%) |
Aug 05, 2011 | 31.23 | 31.85 | 30.43 | 30.92 | 635,400 | +0.44(+1.45%) |
Aug 04, 2011 | 31.76 | 31.80 | 30.40 | 30.48 | 443,604 | -1.84(-5.68%) |
Aug 03, 2011 | 32.37 | 32.42 | 31.76 | 32.31 | 319,378 | -0.18(-0.56%) |
Aug 02, 2011 | 32.76 | 33.11 | 32.40 | 32.50 | 617,291 | -0.10(-0.31%) |
Aug 01, 2011 | 33.35 | 33.35 | 32.48 | 32.60 | 459,893 | -0.14(-0.42%) |
Jul 29, 2011 | 32.54 | 32.88 | 32.53 | 32.74 | 356,755 | +0.09(+0.28%) |
Jul 28, 2011 | 33.06 | 33.26 | 32.52 | 32.64 | 741,290 | +0.22(+0.68%) |
Jul 27, 2011 | 32.79 | 32.86 | 32.37 | 32.42 | 490,981 | +0.00(+0.00%) |
Jul 26, 2011 | 32.52 | 32.66 | 32.35 | 32.42 | 196,296 | -0.13(-0.40%) |
Jul 25, 2011 | 32.52 | 32.69 | 32.46 | 32.55 | 224,764 | +0.28(+0.88%) |
Jul 22, 2011 | 32.18 | 32.27 | 32.16 | 32.27 | 245,356 | +0.45(+1.41%) |
Jul 21, 2011 | 32.04 | 32.04 | 31.68 | 31.82 | 444,254 | -0.03(-0.09%) |
Jul 20, 2011 | 32.58 | 32.63 | 31.75 | 31.85 | 288,887 | -1.46(-4.38%) |
Jul 19, 2011 | 32.93 | 33.40 | 32.85 | 33.30 | 178,435 | +0.73(+2.23%) |
Jul 18, 2011 | 32.53 | 32.63 | 32.36 | 32.58 | 94,263 | -0.47(-1.42%) |
Jul 15, 2011 | 33.16 | 33.20 | 32.91 | 33.05 | 142,088 | +0.01(+0.03%) |
Jul 14, 2011 | 33.04 | 33.08 | 32.79 | 33.04 | 261,152 | -0.11(-0.33%) |
Jul 13, 2011 | 32.75 | 33.40 | 32.75 | 33.15 | 283,679 | +1.17(+3.65%) |
Jul 12, 2011 | 31.66 | 32.27 | 31.65 | 31.98 | 159,293 | +0.39(+1.22%) |
Jul 11, 2011 | 31.60 | 31.66 | 31.40 | 31.60 | 164,938 | -0.31(-0.98%) |
Jul 08, 2011 | 31.98 | 32.00 | 31.59 | 31.91 | 285,718 | -0.22(-0.69%) |
Jul 07, 2011 | 32.26 | 32.29 | 32.05 | 32.13 | 290,706 | +0.44(+1.39%) |
Jul 06, 2011 | 31.73 | 31.82 | 31.18 | 31.69 | 467,791 | -0.55(-1.71%) |
Jul 05, 2011 | 32.33 | 32.53 | 32.22 | 32.24 | 236,994 | +0.25(+0.77%) |