Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.49 | 23.71 | 23.02 | 23.18 | 4,329,875 | -0.80(-3.36%) |
Sep 29, 2011 | 24.30 | 24.58 | 23.67 | 23.99 | 3,723,255 | +0.11(+0.45%) |
Sep 28, 2011 | 24.51 | 24.75 | 23.86 | 23.88 | 3,368,421 | -0.68(-2.77%) |
Sep 27, 2011 | 24.77 | 25.02 | 24.45 | 24.56 | 4,420,661 | +0.46(+1.90%) |
Sep 26, 2011 | 23.63 | 24.10 | 23.07 | 24.10 | 4,282,237 | +0.55(+2.33%) |
Sep 23, 2011 | 23.10 | 23.56 | 22.93 | 23.55 | 3,685,229 | +0.47(+2.04%) |
Sep 22, 2011 | 23.52 | 23.80 | 22.90 | 23.08 | 6,128,929 | -1.63(-6.61%) |
Sep 21, 2011 | 25.50 | 25.63 | 24.70 | 24.71 | 3,644,465 | -0.94(-3.65%) |
Sep 20, 2011 | 25.85 | 26.11 | 25.62 | 25.65 | 1,772,061 | -0.25(-0.97%) |
Sep 19, 2011 | 25.82 | 26.01 | 25.46 | 25.90 | 2,478,006 | -0.45(-1.70%) |
Sep 16, 2011 | 26.63 | 26.69 | 26.27 | 26.35 | 1,818,865 | -0.16(-0.58%) |
Sep 15, 2011 | 26.63 | 26.71 | 26.22 | 26.50 | 1,832,779 | +0.40(+1.53%) |
Sep 14, 2011 | 26.01 | 26.34 | 25.41 | 26.10 | 2,567,000 | +0.16(+0.62%) |
Sep 13, 2011 | 25.89 | 26.00 | 25.55 | 25.94 | 2,240,315 | +0.17(+0.67%) |
Sep 12, 2011 | 25.57 | 25.97 | 25.20 | 25.77 | 3,856,837 | -0.35(-1.35%) |
Sep 09, 2011 | 26.54 | 26.63 | 26.03 | 26.12 | 3,442,526 | -1.00(-3.69%) |
Sep 08, 2011 | 27.12 | 27.47 | 27.06 | 27.12 | 2,499,979 | -0.44(-1.58%) |
Sep 07, 2011 | 27.35 | 27.58 | 27.13 | 27.56 | 2,356,168 | +0.63(+2.32%) |
Sep 06, 2011 | 26.05 | 26.94 | 26.04 | 26.93 | 5,289,122 | -0.48(-1.76%) |
Sep 02, 2011 | 27.56 | 27.75 | 27.16 | 27.41 | 2,786,627 | -0.86(-3.04%) |
Sep 01, 2011 | 28.29 | 28.57 | 28.14 | 28.27 | 5,102,951 | +0.20(+0.72%) |
Aug 31, 2011 | 27.84 | 28.10 | 27.75 | 28.07 | 3,019,089 | +0.52(+1.90%) |
Aug 30, 2011 | 27.13 | 27.68 | 27.08 | 27.55 | 2,752,549 | +0.19(+0.70%) |
Aug 29, 2011 | 26.87 | 27.37 | 26.87 | 27.36 | 2,338,093 | +0.79(+2.96%) |
Aug 26, 2011 | 26.17 | 26.59 | 25.73 | 26.57 | 2,494,030 | +0.30(+1.16%) |
Aug 25, 2011 | 26.69 | 26.76 | 26.16 | 26.26 | 2,716,000 | -0.34(-1.28%) |
Aug 24, 2011 | 26.57 | 26.91 | 26.23 | 26.60 | 2,572,231 | -0.18(-0.67%) |
Aug 23, 2011 | 26.03 | 26.78 | 25.80 | 26.78 | 3,378,566 | +0.76(+2.91%) |
Aug 22, 2011 | 26.51 | 26.59 | 25.92 | 26.03 | 2,563,197 | +0.15(+0.58%) |
Aug 19, 2011 | 25.94 | 26.60 | 25.86 | 25.88 | 3,971,515 | -0.21(-0.82%) |
Aug 18, 2011 | 26.23 | 26.31 | 25.71 | 26.09 | 4,213,949 | -1.23(-4.52%) |
Aug 17, 2011 | 27.19 | 27.34 | 26.87 | 27.33 | 2,211,360 | +0.42(+1.55%) |
Aug 16, 2011 | 26.74 | 27.02 | 26.51 | 26.91 | 3,439,784 | -0.19(-0.70%) |
Aug 15, 2011 | 26.83 | 27.10 | 26.75 | 27.10 | 2,656,646 | +0.68(+2.57%) |
Aug 12, 2011 | 26.35 | 26.61 | 26.10 | 26.42 | 3,314,415 | +0.21(+0.80%) |
Aug 11, 2011 | 25.36 | 26.37 | 24.99 | 26.21 | 5,978,385 | +1.37(+5.50%) |
Aug 10, 2011 | 25.06 | 25.64 | 24.66 | 24.84 | 8,392,585 | -0.86(-3.34%) |
Aug 09, 2011 | 26.32 | 25.73 | 24.28 | 25.70 | 9,025,749 | +1.41(+5.79%) |
Aug 08, 2011 | 25.38 | 25.72 | 24.11 | 24.30 | 9,482,210 | -2.38(-8.94%) |
Aug 05, 2011 | 27.12 | 27.25 | 25.73 | 26.68 | 7,403,945 | -0.01(-0.04%) |
Aug 04, 2011 | 27.53 | 27.78 | 26.68 | 26.69 | 7,285,607 | -1.65(-5.83%) |
Aug 03, 2011 | 28.57 | 28.66 | 27.90 | 28.34 | 4,468,564 | -0.25(-0.88%) |
Aug 02, 2011 | 29.32 | 29.36 | 28.60 | 28.60 | 3,439,279 | -0.98(-3.33%) |
Aug 01, 2011 | 29.88 | 29.95 | 29.36 | 29.58 | 2,775,091 | +0.05(+0.16%) |
Jul 29, 2011 | 29.42 | 29.66 | 29.15 | 29.53 | 2,487,603 | +0.04(+0.12%) |
Jul 28, 2011 | 29.48 | 29.76 | 29.40 | 29.50 | 1,842,620 | -0.02(-0.08%) |
Jul 27, 2011 | 29.62 | 29.69 | 29.32 | 29.52 | 3,161,233 | -0.51(-1.69%) |
Jul 26, 2011 | 30.12 | 30.18 | 29.93 | 30.03 | 1,281,491 | -0.03(-0.10%) |
Jul 25, 2011 | 29.85 | 30.19 | 29.84 | 30.06 | 1,384,109 | +0.00(+0.00%) |
Jul 22, 2011 | 30.13 | 30.15 | 30.01 | 30.06 | 1,524,626 | +0.01(+0.02%) |
Jul 21, 2011 | 29.81 | 30.10 | 29.76 | 30.05 | 2,191,554 | +0.45(+1.53%) |
Jul 20, 2011 | 29.84 | 29.92 | 29.60 | 29.60 | 1,851,186 | -0.15(-0.50%) |
Jul 19, 2011 | 29.69 | 29.80 | 29.48 | 29.75 | 1,923,797 | +0.35(+1.20%) |
Jul 18, 2011 | 29.35 | 29.54 | 29.24 | 29.39 | 3,645,552 | -0.30(-1.02%) |
Jul 15, 2011 | 29.84 | 29.90 | 29.51 | 29.70 | 1,524,158 | +0.11(+0.38%) |
Jul 14, 2011 | 30.10 | 30.12 | 29.53 | 29.59 | 2,641,598 | -0.38(-1.25%) |
Jul 13, 2011 | 29.76 | 30.18 | 29.58 | 29.96 | 2,976,816 | +0.43(+1.45%) |
Jul 12, 2011 | 29.69 | 29.90 | 29.53 | 29.53 | 5,125,624 | -0.16(-0.54%) |
Jul 11, 2011 | 29.98 | 30.03 | 29.69 | 29.69 | 2,684,888 | -0.85(-2.79%) |
Jul 08, 2011 | 30.66 | 30.69 | 30.29 | 30.55 | 2,547,542 | -0.38(-1.22%) |
Jul 07, 2011 | 31.09 | 31.23 | 30.91 | 30.92 | 4,332,916 | +0.10(+0.31%) |
Jul 06, 2011 | 30.90 | 31.00 | 30.69 | 30.83 | 3,063,465 | -0.23(-0.75%) |
Jul 05, 2011 | 31.15 | 31.30 | 30.93 | 31.06 | 3,151,224 | -0.15(-0.48%) |