Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.53 | 27.93 | 27.25 | 27.27 | 1,222,207 | -0.58(-2.09%) |
Oct 28, 2011 | 27.91 | 28.12 | 27.63 | 27.85 | 1,065,793 | -0.27(-0.96%) |
Oct 27, 2011 | 27.07 | 28.33 | 27.05 | 28.12 | 2,004,494 | +1.53(+5.76%) |
Oct 26, 2011 | 26.28 | 26.74 | 26.02 | 26.59 | 1,078,521 | +0.75(+2.90%) |
Oct 25, 2011 | 26.64 | 26.64 | 25.80 | 25.84 | 1,037,464 | -1.20(-4.44%) |
Oct 24, 2011 | 26.03 | 27.11 | 25.54 | 27.04 | 1,323,152 | +0.98(+3.77%) |
Oct 21, 2011 | 25.83 | 26.17 | 25.49 | 26.06 | 4,671,233 | +0.43(+1.69%) |
Oct 20, 2011 | 25.09 | 25.66 | 24.71 | 25.63 | 1,113,886 | +0.53(+2.11%) |
Oct 19, 2011 | 25.01 | 25.41 | 24.75 | 25.10 | 1,315,793 | -0.06(-0.23%) |
Oct 18, 2011 | 24.08 | 25.34 | 23.94 | 25.16 | 1,569,223 | +1.19(+4.99%) |
Oct 17, 2011 | 24.39 | 24.52 | 23.91 | 23.96 | 1,647,791 | -0.71(-2.88%) |
Oct 14, 2011 | 24.74 | 24.89 | 24.19 | 24.67 | 861,778 | +0.25(+1.00%) |
Oct 13, 2011 | 24.79 | 24.83 | 24.07 | 24.43 | 1,506,280 | -0.64(-2.55%) |
Oct 12, 2011 | 24.89 | 25.48 | 24.82 | 25.07 | 1,275,017 | +0.33(+1.33%) |
Oct 11, 2011 | 24.17 | 24.88 | 24.03 | 24.74 | 1,172,469 | +0.30(+1.24%) |
Oct 10, 2011 | 23.39 | 24.43 | 23.30 | 24.43 | 1,259,569 | +0.95(+4.04%) |
Oct 07, 2011 | 24.65 | 24.69 | 23.38 | 23.48 | 1,582,910 | -1.12(-4.54%) |
Oct 06, 2011 | 24.27 | 24.61 | 24.03 | 24.60 | 1,075,446 | +0.60(+2.50%) |
Oct 05, 2011 | 23.81 | 24.19 | 23.43 | 24.00 | 1,595,486 | +0.03(+0.13%) |
Oct 04, 2011 | 22.50 | 24.00 | 22.28 | 23.97 | 1,492,264 | +1.35(+5.97%) |
Oct 03, 2011 | 23.41 | 23.75 | 22.62 | 22.62 | 1,847,545 | -0.88(-3.76%) |
Sep 30, 2011 | 23.52 | 23.94 | 23.43 | 23.50 | 1,593,460 | -0.36(-1.52%) |
Sep 29, 2011 | 23.63 | 23.88 | 23.20 | 23.87 | 1,281,748 | +0.71(+3.07%) |
Sep 28, 2011 | 24.13 | 24.19 | 23.15 | 23.16 | 1,575,701 | -0.92(-3.83%) |
Sep 27, 2011 | 24.35 | 24.69 | 23.93 | 24.08 | 1,160,067 | +0.21(+0.89%) |
Sep 26, 2011 | 23.35 | 23.90 | 23.13 | 23.87 | 960,333 | +0.75(+3.24%) |
Sep 23, 2011 | 23.08 | 23.45 | 22.89 | 23.12 | 1,511,445 | +0.01(+0.03%) |
Sep 22, 2011 | 23.19 | 23.35 | 22.79 | 23.11 | 2,668,883 | -0.59(-2.51%) |
Sep 21, 2011 | 25.11 | 25.14 | 23.69 | 23.70 | 1,780,357 | -1.29(-5.14%) |
Sep 20, 2011 | 25.34 | 25.54 | 24.99 | 24.99 | 820,392 | -0.36(-1.43%) |
Sep 19, 2011 | 25.47 | 25.60 | 25.14 | 25.35 | 802,194 | -0.56(-2.17%) |
Sep 16, 2011 | 26.12 | 26.35 | 25.58 | 25.91 | 996,963 | -0.14(-0.55%) |
Sep 15, 2011 | 25.76 | 26.07 | 25.50 | 26.05 | 787,606 | +0.53(+2.07%) |
Sep 14, 2011 | 25.49 | 25.80 | 25.13 | 25.52 | 1,169,428 | +0.21(+0.82%) |
Sep 13, 2011 | 25.21 | 25.67 | 25.09 | 25.32 | 1,291,045 | +0.23(+0.90%) |
Sep 12, 2011 | 24.44 | 25.18 | 24.43 | 25.09 | 1,211,193 | +0.50(+2.05%) |
Sep 09, 2011 | 24.86 | 25.36 | 24.38 | 24.59 | 1,868,620 | -0.48(-1.93%) |
Sep 08, 2011 | 25.56 | 25.78 | 25.03 | 25.07 | 1,170,552 | -0.71(-2.75%) |
Sep 07, 2011 | 24.82 | 25.81 | 24.69 | 25.78 | 1,727,940 | +1.27(+5.19%) |
Sep 06, 2011 | 24.15 | 24.62 | 24.08 | 24.51 | 1,175,531 | -0.22(-0.89%) |
Sep 02, 2011 | 25.07 | 25.56 | 24.73 | 24.73 | 1,010,173 | -0.94(-3.65%) |
Sep 01, 2011 | 26.89 | 26.93 | 25.64 | 25.67 | 1,323,705 | -1.18(-4.38%) |
Aug 31, 2011 | 26.55 | 27.11 | 26.50 | 26.84 | 1,094,209 | +0.45(+1.71%) |
Aug 30, 2011 | 26.27 | 26.57 | 25.94 | 26.39 | 1,023,636 | -0.01(-0.02%) |
Aug 29, 2011 | 26.22 | 26.41 | 25.99 | 26.40 | 1,530,845 | +0.46(+1.79%) |
Aug 26, 2011 | 25.22 | 26.06 | 24.81 | 25.93 | 1,187,416 | +0.56(+2.19%) |
Aug 25, 2011 | 26.07 | 26.55 | 24.98 | 25.38 | 948,994 | -0.27(-1.07%) |
Aug 24, 2011 | 25.28 | 25.88 | 25.12 | 25.65 | 1,067,944 | +0.29(+1.13%) |
Aug 23, 2011 | 24.29 | 25.37 | 24.05 | 25.36 | 887,001 | +1.14(+4.72%) |
Aug 22, 2011 | 24.44 | 24.54 | 24.08 | 24.22 | 853,464 | +0.31(+1.31%) |
Aug 19, 2011 | 24.69 | 25.10 | 23.87 | 23.91 | 1,500,892 | -1.03(-4.12%) |
Aug 18, 2011 | 25.60 | 25.73 | 24.75 | 24.94 | 1,250,175 | -1.40(-5.33%) |
Aug 17, 2011 | 26.34 | 26.64 | 26.14 | 26.34 | 439,453 | +0.11(+0.44%) |
Aug 16, 2011 | 26.16 | 26.35 | 25.86 | 26.23 | 648,793 | -0.11(-0.41%) |
Aug 15, 2011 | 25.96 | 26.37 | 25.94 | 26.33 | 675,906 | +0.64(+2.51%) |
Aug 12, 2011 | 26.40 | 26.58 | 25.63 | 25.69 | 637,350 | -0.45(-1.71%) |
Aug 11, 2011 | 25.25 | 26.33 | 25.07 | 26.14 | 1,058,545 | +1.06(+4.23%) |
Aug 10, 2011 | 25.97 | 26.29 | 25.03 | 25.08 | 1,524,582 | -1.41(-5.33%) |
Aug 09, 2011 | 27.02 | 26.49 | 24.75 | 26.49 | 1,288,463 | +1.18(+4.64%) |
Aug 08, 2011 | 27.02 | 27.30 | 25.27 | 25.31 | 1,617,681 | -2.17(-7.90%) |
Aug 05, 2011 | 27.80 | 28.15 | 27.35 | 27.48 | 1,634,655 | -0.05(-0.19%) |
Aug 04, 2011 | 28.14 | 28.36 | 27.53 | 27.53 | 1,197,194 | -0.88(-3.10%) |
Aug 03, 2011 | 28.08 | 28.42 | 27.64 | 28.42 | 915,459 | +0.33(+1.18%) |
Aug 02, 2011 | 28.46 | 28.67 | 28.08 | 28.08 | 607,304 | -0.50(-1.74%) |