Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.09 | 24.31 | 23.60 | 23.77 | 4,222,733 | -0.83(-3.36%) |
Sep 29, 2011 | 24.92 | 25.20 | 24.27 | 24.60 | 3,631,124 | +0.11(+0.45%) |
Sep 28, 2011 | 25.13 | 25.38 | 24.46 | 24.48 | 3,285,070 | -0.70(-2.77%) |
Sep 27, 2011 | 25.40 | 25.65 | 25.07 | 25.18 | 4,311,273 | +0.47(+1.91%) |
Sep 26, 2011 | 24.23 | 24.71 | 23.65 | 24.71 | 4,176,274 | +0.56(+2.33%) |
Sep 23, 2011 | 23.69 | 24.16 | 23.51 | 24.15 | 3,594,039 | +0.48(+2.04%) |
Sep 22, 2011 | 24.11 | 24.41 | 23.48 | 23.67 | 5,977,270 | -1.68(-6.61%) |
Sep 21, 2011 | 26.15 | 26.28 | 25.32 | 25.34 | 3,554,284 | -0.96(-3.65%) |
Sep 20, 2011 | 26.50 | 26.78 | 26.27 | 26.30 | 1,728,211 | -0.26(-0.97%) |
Sep 19, 2011 | 26.48 | 26.67 | 26.11 | 26.56 | 2,416,688 | -0.46(-1.70%) |
Sep 16, 2011 | 27.30 | 27.36 | 26.94 | 27.02 | 1,773,857 | -0.16(-0.58%) |
Sep 15, 2011 | 27.31 | 27.39 | 26.89 | 27.18 | 1,787,427 | +0.41(+1.53%) |
Sep 14, 2011 | 26.67 | 27.01 | 26.06 | 26.77 | 2,503,480 | +0.17(+0.62%) |
Sep 13, 2011 | 26.55 | 26.66 | 26.20 | 26.60 | 2,184,879 | +0.18(+0.67%) |
Sep 12, 2011 | 26.22 | 26.62 | 25.84 | 26.42 | 3,761,400 | -0.36(-1.35%) |
Sep 09, 2011 | 27.22 | 27.31 | 26.69 | 26.78 | 3,357,341 | -1.03(-3.69%) |
Sep 08, 2011 | 27.80 | 28.17 | 27.75 | 27.81 | 2,438,117 | -0.45(-1.58%) |
Sep 07, 2011 | 28.04 | 28.28 | 27.82 | 28.26 | 2,297,865 | +0.64(+2.32%) |
Sep 06, 2011 | 26.71 | 27.62 | 26.70 | 27.62 | 5,158,243 | -0.50(-1.76%) |
Sep 02, 2011 | 28.26 | 28.45 | 27.85 | 28.11 | 2,717,672 | -0.88(-3.04%) |
Sep 01, 2011 | 29.00 | 29.30 | 28.85 | 28.99 | 4,976,680 | +0.21(+0.72%) |
Aug 31, 2011 | 28.54 | 28.81 | 28.45 | 28.78 | 2,944,383 | +0.54(+1.90%) |
Aug 30, 2011 | 27.82 | 28.39 | 27.77 | 28.24 | 2,684,438 | +0.20(+0.70%) |
Aug 29, 2011 | 27.55 | 28.07 | 27.55 | 28.05 | 2,280,237 | +0.81(+2.96%) |
Aug 26, 2011 | 26.83 | 27.26 | 26.38 | 27.24 | 2,432,315 | +0.31(+1.16%) |
Aug 25, 2011 | 27.36 | 27.44 | 26.83 | 26.93 | 2,648,793 | -0.35(-1.28%) |
Aug 24, 2011 | 27.25 | 27.60 | 26.90 | 27.28 | 2,508,581 | -0.18(-0.67%) |
Aug 23, 2011 | 26.69 | 27.46 | 26.46 | 27.46 | 3,294,964 | +0.78(+2.91%) |
Aug 22, 2011 | 27.19 | 27.26 | 26.58 | 26.69 | 2,499,772 | +0.15(+0.58%) |
Aug 19, 2011 | 26.60 | 27.28 | 26.52 | 26.53 | 3,873,241 | -0.22(-0.82%) |
Aug 18, 2011 | 26.90 | 26.97 | 26.36 | 26.75 | 4,109,675 | -1.27(-4.52%) |
Aug 17, 2011 | 27.88 | 28.04 | 27.55 | 28.02 | 2,156,641 | +0.43(+1.55%) |
Aug 16, 2011 | 27.42 | 27.71 | 27.18 | 27.59 | 3,354,667 | -0.20(-0.70%) |
Aug 15, 2011 | 27.51 | 27.79 | 27.43 | 27.79 | 2,590,907 | +0.70(+2.57%) |
Aug 12, 2011 | 27.02 | 27.29 | 26.76 | 27.09 | 3,232,400 | +0.21(+0.80%) |
Aug 11, 2011 | 26.00 | 27.03 | 25.62 | 26.88 | 5,830,451 | +1.40(+5.50%) |
Aug 10, 2011 | 25.70 | 26.29 | 25.29 | 25.48 | 8,184,912 | -0.88(-3.34%) |
Aug 09, 2011 | 26.99 | 26.39 | 24.90 | 26.36 | 8,802,409 | +1.44(+5.79%) |
Aug 08, 2011 | 26.03 | 26.37 | 24.72 | 24.91 | 9,247,575 | -2.45(-8.94%) |
Aug 05, 2011 | 27.81 | 27.95 | 26.38 | 27.36 | 7,220,735 | -0.01(-0.04%) |
Aug 04, 2011 | 28.23 | 28.48 | 27.35 | 27.37 | 7,105,326 | -1.69(-5.83%) |
Aug 03, 2011 | 29.30 | 29.38 | 28.61 | 29.06 | 4,357,990 | -0.26(-0.88%) |
Aug 02, 2011 | 30.06 | 30.10 | 29.32 | 29.32 | 3,354,175 | -1.01(-3.33%) |
Aug 01, 2011 | 30.64 | 30.71 | 30.11 | 30.33 | 2,706,422 | +0.05(+0.16%) |
Jul 29, 2011 | 30.16 | 30.41 | 29.89 | 30.28 | 2,426,048 | +0.04(+0.12%) |
Jul 28, 2011 | 30.23 | 30.51 | 30.15 | 30.24 | 1,797,025 | -0.02(-0.08%) |
Jul 27, 2011 | 30.37 | 30.44 | 30.06 | 30.27 | 3,083,009 | -0.52(-1.69%) |
Jul 26, 2011 | 30.88 | 30.94 | 30.68 | 30.79 | 1,249,781 | -0.03(-0.10%) |
Jul 25, 2011 | 30.60 | 30.96 | 30.59 | 30.82 | 1,349,859 | +0.00(+0.00%) |
Jul 22, 2011 | 30.90 | 30.92 | 30.78 | 30.82 | 1,486,899 | +0.01(+0.02%) |
Jul 21, 2011 | 30.56 | 30.87 | 30.52 | 30.81 | 2,137,325 | +0.46(+1.53%) |
Jul 20, 2011 | 30.60 | 30.68 | 30.35 | 30.35 | 1,805,379 | -0.15(-0.50%) |
Jul 19, 2011 | 30.45 | 30.56 | 30.22 | 30.50 | 1,876,193 | +0.36(+1.20%) |
Jul 18, 2011 | 30.09 | 30.29 | 29.98 | 30.14 | 3,555,344 | -0.31(-1.02%) |
Jul 15, 2011 | 30.59 | 30.66 | 30.26 | 30.45 | 1,486,443 | +0.12(+0.38%) |
Jul 14, 2011 | 30.87 | 30.89 | 30.27 | 30.34 | 2,576,232 | -0.39(-1.25%) |
Jul 13, 2011 | 30.51 | 30.94 | 30.33 | 30.72 | 2,903,155 | +0.44(+1.45%) |
Jul 12, 2011 | 30.45 | 30.65 | 30.28 | 30.28 | 4,998,791 | -0.17(-0.54%) |
Jul 11, 2011 | 30.75 | 30.79 | 30.45 | 30.45 | 2,618,451 | -0.87(-2.79%) |
Jul 08, 2011 | 31.44 | 31.47 | 31.06 | 31.32 | 2,484,504 | -0.39(-1.21%) |
Jul 07, 2011 | 31.88 | 32.02 | 31.69 | 31.71 | 4,225,698 | +0.10(+0.31%) |
Jul 06, 2011 | 31.68 | 31.79 | 31.47 | 31.61 | 2,987,660 | -0.24(-0.75%) |
Jul 05, 2011 | 31.94 | 32.10 | 31.72 | 31.85 | 3,073,247 | -0.15(-0.48%) |