Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.62 | 26.11 | 25.22 | 25.47 | 1,852,840 | -0.89(-3.37%) |
Sep 29, 2011 | 26.33 | 26.78 | 25.65 | 26.36 | 2,335,320 | +0.89(+3.48%) |
Sep 28, 2011 | 26.82 | 27.07 | 25.38 | 25.47 | 2,595,385 | -1.27(-4.75%) |
Sep 27, 2011 | 26.60 | 27.59 | 26.48 | 26.74 | 2,390,506 | +0.92(+3.56%) |
Sep 26, 2011 | 25.12 | 25.97 | 24.55 | 25.82 | 1,605,328 | +0.77(+3.08%) |
Sep 23, 2011 | 24.11 | 25.30 | 24.11 | 25.05 | 2,015,527 | -0.01(-0.04%) |
Sep 22, 2011 | 24.99 | 25.36 | 24.59 | 25.06 | 2,905,577 | -0.77(-2.99%) |
Sep 21, 2011 | 27.45 | 27.50 | 25.83 | 25.83 | 1,996,541 | -1.73(-6.29%) |
Sep 20, 2011 | 27.96 | 28.26 | 27.51 | 27.56 | 2,119,866 | -0.02(-0.06%) |
Sep 19, 2011 | 27.20 | 27.74 | 27.03 | 27.58 | 1,803,746 | -0.50(-1.79%) |
Sep 16, 2011 | 28.04 | 28.25 | 27.59 | 28.08 | 1,626,421 | -0.03(-0.09%) |
Sep 15, 2011 | 27.79 | 28.28 | 27.51 | 28.11 | 2,048,370 | +0.90(+3.30%) |
Sep 14, 2011 | 26.64 | 27.62 | 26.15 | 27.21 | 1,974,025 | +0.69(+2.61%) |
Sep 13, 2011 | 26.36 | 26.72 | 25.87 | 26.52 | 3,497,616 | +0.41(+1.57%) |
Sep 12, 2011 | 25.44 | 26.16 | 25.37 | 26.11 | 3,023,286 | -0.43(-1.60%) |
Sep 09, 2011 | 26.89 | 27.35 | 26.29 | 26.54 | 2,538,743 | -1.05(-3.81%) |
Sep 08, 2011 | 27.71 | 28.26 | 27.43 | 27.59 | 2,545,112 | -1.00(-3.51%) |
Sep 07, 2011 | 27.81 | 28.64 | 27.66 | 28.59 | 2,063,381 | +1.50(+5.52%) |
Sep 06, 2011 | 26.54 | 27.36 | 26.30 | 27.09 | 2,942,646 | -0.94(-3.35%) |
Sep 02, 2011 | 28.04 | 28.41 | 27.70 | 28.03 | 1,784,242 | -0.86(-2.96%) |
Sep 01, 2011 | 29.20 | 29.77 | 28.87 | 28.89 | 2,480,135 | -0.43(-1.45%) |
Aug 31, 2011 | 29.25 | 29.83 | 28.89 | 29.31 | 1,889,067 | +0.55(+1.90%) |
Aug 30, 2011 | 28.35 | 29.00 | 28.08 | 28.77 | 2,137,751 | +0.05(+0.18%) |
Aug 29, 2011 | 27.90 | 28.74 | 27.90 | 28.71 | 2,532,338 | +1.09(+3.93%) |
Aug 26, 2011 | 26.75 | 27.90 | 26.48 | 27.63 | 1,445,625 | +0.61(+2.25%) |
Aug 25, 2011 | 28.14 | 28.42 | 26.90 | 27.02 | 1,958,219 | -1.13(-4.03%) |
Aug 24, 2011 | 27.17 | 28.23 | 26.75 | 28.15 | 2,684,648 | +1.20(+4.44%) |
Aug 23, 2011 | 26.08 | 26.96 | 25.70 | 26.96 | 1,826,251 | +1.26(+4.90%) |
Aug 22, 2011 | 26.56 | 26.72 | 25.50 | 25.69 | 2,174,936 | +0.01(+0.02%) |
Aug 19, 2011 | 26.01 | 26.80 | 25.53 | 25.69 | 1,980,952 | -0.88(-3.30%) |
Aug 18, 2011 | 27.46 | 27.54 | 26.26 | 26.57 | 2,550,153 | -2.05(-7.16%) |
Aug 17, 2011 | 28.95 | 29.29 | 28.16 | 28.61 | 2,080,283 | +0.24(+0.85%) |
Aug 16, 2011 | 28.81 | 29.17 | 28.19 | 28.37 | 2,475,543 | -0.89(-3.03%) |
Aug 15, 2011 | 29.55 | 29.82 | 28.97 | 29.26 | 1,857,075 | +0.29(+0.99%) |
Aug 12, 2011 | 28.35 | 29.21 | 28.22 | 28.97 | 2,261,129 | +0.49(+1.72%) |
Aug 11, 2011 | 27.10 | 28.92 | 27.05 | 28.48 | 2,072,252 | +1.57(+5.85%) |
Aug 10, 2011 | 27.86 | 28.20 | 26.89 | 26.91 | 2,386,408 | -1.80(-6.28%) |
Aug 09, 2011 | 26.77 | 28.72 | 26.77 | 28.71 | 3,372,525 | +2.58(+9.89%) |
Aug 08, 2011 | 26.77 | 27.87 | 25.95 | 26.13 | 4,507,978 | -2.95(-10.14%) |
Aug 05, 2011 | 30.31 | 30.31 | 28.10 | 29.08 | 5,029,443 | -0.24(-0.82%) |
Aug 04, 2011 | 30.61 | 30.87 | 29.29 | 29.32 | 4,881,411 | -2.67(-8.34%) |
Aug 03, 2011 | 32.17 | 32.54 | 30.97 | 31.98 | 3,102,930 | +0.02(+0.05%) |
Aug 02, 2011 | 32.60 | 33.25 | 31.96 | 31.97 | 2,614,722 | -1.96(-5.79%) |
Aug 01, 2011 | 34.74 | 35.19 | 33.59 | 33.93 | 2,302,640 | -0.53(-1.54%) |
Jul 29, 2011 | 34.06 | 34.72 | 33.57 | 34.46 | 2,374,936 | -0.06(-0.17%) |
Jul 28, 2011 | 34.24 | 34.80 | 34.18 | 34.52 | 3,292,723 | -0.02(-0.06%) |
Jul 27, 2011 | 35.00 | 35.01 | 34.24 | 34.54 | 4,604,456 | -0.24(-0.69%) |
Jul 26, 2011 | 35.54 | 35.56 | 34.42 | 34.78 | 2,494,563 | -0.83(-2.33%) |
Jul 25, 2011 | 35.99 | 36.06 | 35.55 | 35.61 | 2,226,583 | -0.39(-1.09%) |
Jul 22, 2011 | 35.98 | 36.12 | 35.90 | 36.00 | 1,995,838 | +0.47(+1.33%) |
Jul 21, 2011 | 36.27 | 36.35 | 34.70 | 35.53 | 4,247,699 | -0.83(-2.29%) |
Jul 20, 2011 | 36.57 | 36.67 | 36.10 | 36.36 | 2,223,406 | +0.25(+0.69%) |
Jul 19, 2011 | 36.07 | 36.38 | 35.64 | 36.11 | 1,341,409 | +0.24(+0.68%) |
Jul 18, 2011 | 35.45 | 35.92 | 35.45 | 35.87 | 2,169,146 | -0.30(-0.82%) |
Jul 15, 2011 | 36.38 | 36.56 | 35.93 | 36.16 | 1,523,087 | -0.23(-0.64%) |
Jul 14, 2011 | 37.10 | 37.32 | 36.16 | 36.40 | 2,176,434 | -0.41(-1.10%) |
Jul 13, 2011 | 36.91 | 37.30 | 36.61 | 36.80 | 2,212,867 | +0.18(+0.50%) |
Jul 12, 2011 | 36.15 | 37.14 | 36.03 | 36.62 | 3,834,773 | +0.72(+2.02%) |
Jul 11, 2011 | 36.36 | 36.45 | 35.76 | 35.90 | 3,663,658 | -1.16(-3.13%) |
Jul 08, 2011 | 38.04 | 38.90 | 36.96 | 37.06 | 8,935,947 | -4.50(-10.82%) |
Jul 07, 2011 | 41.27 | 41.70 | 41.16 | 41.55 | 1,728,187 | +0.93(+2.28%) |
Jul 06, 2011 | 40.77 | 41.01 | 40.32 | 40.63 | 2,423,762 | -0.57(-1.38%) |
Jul 05, 2011 | 41.11 | 41.48 | 40.92 | 41.19 | 1,213,763 | +0.20(+0.48%) |