Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.21 | 25.60 | 24.82 | 24.84 | 1,710,079 | -0.90(-3.50%) |
Sep 29, 2011 | 26.63 | 26.63 | 25.08 | 25.74 | 1,620,916 | -0.19(-0.75%) |
Sep 28, 2011 | 26.87 | 26.87 | 25.89 | 25.94 | 2,664,042 | -0.84(-3.15%) |
Sep 27, 2011 | 26.03 | 27.22 | 25.91 | 26.78 | 2,624,893 | +1.53(+6.06%) |
Sep 26, 2011 | 24.83 | 25.26 | 24.27 | 25.25 | 1,870,946 | +0.58(+2.34%) |
Sep 23, 2011 | 24.50 | 25.35 | 24.32 | 24.67 | 2,024,654 | +0.04(+0.16%) |
Sep 22, 2011 | 24.99 | 25.36 | 24.34 | 24.63 | 3,315,973 | -1.48(-5.67%) |
Sep 21, 2011 | 27.33 | 27.62 | 26.11 | 26.11 | 1,445,185 | -1.28(-4.68%) |
Sep 20, 2011 | 27.65 | 28.01 | 27.39 | 27.40 | 2,075,730 | -0.08(-0.30%) |
Sep 19, 2011 | 27.06 | 27.61 | 26.60 | 27.48 | 1,769,177 | -0.19(-0.69%) |
Sep 16, 2011 | 27.58 | 27.78 | 27.29 | 27.67 | 2,189,663 | +0.27(+0.98%) |
Sep 15, 2011 | 27.08 | 27.43 | 26.87 | 27.40 | 1,775,262 | +0.59(+2.22%) |
Sep 14, 2011 | 25.99 | 27.17 | 25.47 | 26.80 | 1,966,926 | +0.89(+3.42%) |
Sep 13, 2011 | 25.38 | 26.00 | 25.22 | 25.92 | 1,339,639 | +0.68(+2.68%) |
Sep 12, 2011 | 25.14 | 25.59 | 24.75 | 25.24 | 1,480,561 | -0.25(-1.00%) |
Sep 09, 2011 | 25.83 | 25.92 | 25.26 | 25.50 | 2,058,447 | -0.68(-2.60%) |
Sep 08, 2011 | 26.27 | 26.74 | 26.08 | 26.18 | 1,419,209 | -0.37(-1.40%) |
Sep 07, 2011 | 26.18 | 26.59 | 26.13 | 26.55 | 1,154,124 | +0.85(+3.29%) |
Sep 06, 2011 | 25.18 | 25.77 | 25.09 | 25.70 | 1,054,615 | -0.30(-1.16%) |
Sep 02, 2011 | 26.12 | 26.39 | 25.89 | 26.00 | 951,918 | -0.76(-2.84%) |
Sep 01, 2011 | 27.16 | 27.46 | 26.73 | 26.76 | 1,352,983 | -0.45(-1.66%) |
Aug 31, 2011 | 27.37 | 27.55 | 27.03 | 27.22 | 2,115,759 | +0.07(+0.25%) |
Aug 30, 2011 | 26.49 | 27.29 | 26.39 | 27.15 | 1,953,384 | +0.51(+1.91%) |
Aug 29, 2011 | 26.34 | 26.64 | 26.28 | 26.64 | 2,167,623 | +0.64(+2.47%) |
Aug 26, 2011 | 24.89 | 26.03 | 24.51 | 26.00 | 1,534,949 | +0.77(+3.06%) |
Aug 25, 2011 | 25.66 | 25.78 | 25.00 | 25.23 | 1,663,670 | -0.28(-1.08%) |
Aug 24, 2011 | 25.06 | 25.52 | 24.93 | 25.50 | 1,596,214 | +0.33(+1.30%) |
Aug 23, 2011 | 24.07 | 25.18 | 23.92 | 25.18 | 2,038,572 | +1.25(+5.23%) |
Aug 22, 2011 | 24.59 | 24.68 | 23.86 | 23.93 | 1,970,366 | -0.12(-0.51%) |
Aug 19, 2011 | 24.10 | 24.79 | 24.01 | 24.05 | 2,327,175 | -0.39(-1.60%) |
Aug 18, 2011 | 25.31 | 25.35 | 24.18 | 24.44 | 3,281,130 | -1.69(-6.47%) |
Aug 17, 2011 | 26.64 | 26.79 | 26.08 | 26.13 | 2,582,144 | -0.21(-0.80%) |
Aug 16, 2011 | 26.66 | 26.76 | 26.08 | 26.34 | 2,906,404 | -0.74(-2.74%) |
Aug 15, 2011 | 27.15 | 27.33 | 26.76 | 27.08 | 3,139,829 | +0.16(+0.61%) |
Aug 12, 2011 | 26.98 | 27.06 | 26.53 | 26.92 | 3,662,435 | +0.22(+0.81%) |
Aug 11, 2011 | 25.74 | 27.17 | 25.73 | 26.70 | 3,283,610 | +1.24(+4.86%) |
Aug 10, 2011 | 26.30 | 26.68 | 25.42 | 25.47 | 2,423,878 | -1.19(-4.46%) |
Aug 09, 2011 | 27.02 | 26.69 | 24.90 | 26.66 | 4,127,329 | +1.46(+5.80%) |
Aug 08, 2011 | 27.02 | 27.36 | 25.16 | 25.19 | 3,313,386 | -2.64(-9.48%) |
Aug 05, 2011 | 28.29 | 28.54 | 26.97 | 27.83 | 2,845,125 | -0.03(-0.10%) |
Aug 04, 2011 | 29.31 | 29.31 | 27.85 | 27.86 | 3,655,588 | -1.89(-6.35%) |
Aug 03, 2011 | 29.60 | 29.95 | 28.75 | 29.75 | 3,760,889 | +0.16(+0.55%) |
Aug 02, 2011 | 30.39 | 31.08 | 29.51 | 29.59 | 4,448,325 | -2.08(-6.56%) |
Aug 01, 2011 | 32.00 | 32.33 | 31.07 | 31.67 | 3,131,992 | +0.28(+0.89%) |
Jul 29, 2011 | 31.22 | 31.73 | 30.98 | 31.39 | 2,613,959 | -0.29(-0.92%) |
Jul 28, 2011 | 31.83 | 32.12 | 31.61 | 31.68 | 2,575,498 | -0.09(-0.28%) |
Jul 27, 2011 | 32.70 | 32.83 | 31.77 | 31.77 | 1,899,913 | -0.99(-3.01%) |
Jul 26, 2011 | 33.07 | 33.12 | 32.68 | 32.75 | 1,062,907 | -0.20(-0.60%) |
Jul 25, 2011 | 32.54 | 33.20 | 32.51 | 32.95 | 994,081 | +0.09(+0.27%) |
Jul 22, 2011 | 33.01 | 33.04 | 32.82 | 32.86 | 1,809,352 | -0.42(-1.27%) |
Jul 21, 2011 | 32.26 | 33.34 | 32.13 | 33.28 | 4,028,013 | +1.33(+4.16%) |
Jul 20, 2011 | 31.62 | 32.01 | 31.55 | 31.95 | 1,679,592 | +0.32(+1.02%) |
Jul 19, 2011 | 30.97 | 31.70 | 30.96 | 31.63 | 1,525,310 | +0.79(+2.54%) |
Jul 18, 2011 | 31.17 | 31.27 | 30.66 | 30.85 | 1,199,945 | -0.49(-1.56%) |
Jul 15, 2011 | 31.17 | 31.36 | 30.96 | 31.33 | 1,213,267 | +0.29(+0.94%) |
Jul 14, 2011 | 31.42 | 31.54 | 30.86 | 31.04 | 1,303,560 | -0.32(-1.03%) |
Jul 13, 2011 | 31.35 | 31.69 | 31.29 | 31.37 | 1,023,215 | +0.19(+0.62%) |
Jul 12, 2011 | 31.08 | 31.43 | 31.07 | 31.17 | 1,174,083 | +0.02(+0.06%) |
Jul 11, 2011 | 31.23 | 31.58 | 30.96 | 31.16 | 1,254,158 | -0.64(-2.02%) |
Jul 08, 2011 | 31.57 | 31.90 | 31.42 | 31.80 | 1,177,403 | -0.22(-0.69%) |
Jul 07, 2011 | 31.93 | 32.20 | 31.82 | 32.02 | 1,313,199 | +0.34(+1.09%) |
Jul 06, 2011 | 31.55 | 31.98 | 31.42 | 31.68 | 1,411,913 | +0.12(+0.37%) |
Jul 05, 2011 | 31.35 | 31.79 | 31.22 | 31.56 | 1,489,979 | +0.18(+0.58%) |