Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.65 | 28.89 | 28.41 | 28.41 | 101,649 | -0.79(-2.72%) |
Oct 28, 2011 | 28.99 | 29.28 | 28.99 | 29.20 | 104,864 | -0.01(-0.04%) |
Oct 27, 2011 | 28.80 | 29.47 | 28.68 | 29.21 | 202,506 | +1.27(+4.53%) |
Oct 26, 2011 | 28.02 | 28.15 | 27.52 | 27.95 | 99,456 | +0.28(+1.03%) |
Oct 25, 2011 | 27.99 | 28.07 | 27.63 | 27.66 | 120,938 | -0.59(-2.09%) |
Oct 24, 2011 | 27.80 | 28.35 | 27.74 | 28.25 | 218,233 | +0.56(+2.02%) |
Oct 21, 2011 | 27.42 | 27.70 | 27.36 | 27.69 | 74,419 | +0.60(+2.20%) |
Oct 20, 2011 | 26.98 | 27.23 | 26.68 | 27.10 | 87,529 | +0.13(+0.47%) |
Oct 19, 2011 | 27.31 | 27.48 | 26.89 | 26.97 | 174,520 | -0.40(-1.47%) |
Oct 18, 2011 | 26.71 | 27.55 | 26.48 | 27.37 | 156,403 | +0.71(+2.68%) |
Oct 17, 2011 | 27.24 | 27.25 | 26.59 | 26.66 | 161,140 | -0.73(-2.65%) |
Oct 14, 2011 | 27.26 | 27.41 | 27.07 | 27.39 | 104,682 | +0.49(+1.83%) |
Oct 13, 2011 | 26.85 | 26.97 | 26.56 | 26.89 | 68,090 | -0.19(-0.68%) |
Oct 12, 2011 | 26.97 | 27.36 | 26.88 | 27.08 | 118,703 | +0.38(+1.42%) |
Oct 11, 2011 | 26.45 | 26.79 | 26.37 | 26.70 | 73,907 | +0.10(+0.37%) |
Oct 10, 2011 | 26.13 | 26.60 | 26.04 | 26.60 | 73,076 | +0.95(+3.70%) |
Oct 07, 2011 | 25.93 | 26.06 | 25.52 | 25.65 | 200,575 | -0.19(-0.72%) |
Oct 06, 2011 | 25.24 | 25.86 | 25.15 | 25.84 | 99,140 | +0.55(+2.17%) |
Oct 05, 2011 | 24.74 | 25.35 | 24.59 | 25.29 | 130,362 | +0.56(+2.27%) |
Oct 04, 2011 | 23.63 | 24.75 | 23.42 | 24.73 | 354,659 | +0.78(+3.26%) |
Oct 03, 2011 | 24.60 | 24.99 | 23.95 | 23.95 | 214,547 | -0.85(-3.44%) |
Sep 30, 2011 | 25.22 | 25.30 | 24.79 | 24.80 | 87,861 | -0.80(-3.12%) |
Sep 29, 2011 | 25.76 | 25.94 | 25.08 | 25.60 | 126,612 | +0.35(+1.38%) |
Sep 28, 2011 | 26.06 | 26.18 | 25.23 | 25.25 | 138,477 | -0.67(-2.59%) |
Sep 27, 2011 | 25.98 | 26.41 | 25.81 | 25.92 | 362,738 | +0.48(+1.90%) |
Sep 26, 2011 | 25.08 | 25.49 | 24.66 | 25.44 | 103,860 | +0.62(+2.49%) |
Sep 23, 2011 | 24.43 | 25.02 | 24.43 | 24.82 | 147,806 | +0.15(+0.62%) |
Sep 22, 2011 | 24.87 | 25.02 | 24.31 | 24.67 | 501,766 | -0.91(-3.57%) |
Sep 21, 2011 | 26.65 | 26.65 | 25.58 | 25.58 | 335,636 | -1.08(-4.05%) |
Sep 20, 2011 | 27.06 | 27.18 | 26.66 | 26.66 | 31,751 | -0.25(-0.92%) |
Sep 19, 2011 | 26.73 | 27.02 | 26.50 | 26.91 | 117,378 | -0.26(-0.96%) |
Sep 16, 2011 | 27.17 | 27.37 | 27.00 | 27.17 | 45,470 | +0.08(+0.28%) |
Sep 15, 2011 | 26.90 | 27.14 | 26.70 | 27.10 | 76,853 | +0.51(+1.91%) |
Sep 14, 2011 | 26.29 | 26.93 | 25.75 | 26.59 | 153,331 | +0.50(+1.90%) |
Sep 13, 2011 | 25.65 | 26.20 | 25.58 | 26.09 | 140,098 | +0.50(+1.94%) |
Sep 12, 2011 | 25.20 | 25.61 | 25.00 | 25.60 | 120,409 | +0.02(+0.07%) |
Sep 09, 2011 | 26.00 | 26.08 | 25.39 | 25.58 | 160,180 | -0.74(-2.81%) |
Sep 08, 2011 | 26.51 | 26.77 | 26.23 | 26.32 | 94,990 | -0.39(-1.45%) |
Sep 07, 2011 | 26.26 | 26.72 | 26.26 | 26.70 | 58,420 | +0.85(+3.29%) |
Sep 06, 2011 | 25.28 | 25.88 | 25.22 | 25.85 | 418,388 | -0.27(-1.05%) |
Sep 02, 2011 | 26.40 | 26.46 | 26.01 | 26.13 | 93,553 | -0.86(-3.20%) |
Sep 01, 2011 | 27.47 | 27.72 | 26.97 | 26.99 | 143,408 | -0.45(-1.64%) |
Aug 31, 2011 | 27.50 | 27.85 | 27.25 | 27.44 | 174,278 | +0.15(+0.56%) |
Aug 30, 2011 | 26.97 | 27.46 | 26.79 | 27.29 | 52,404 | +0.23(+0.83%) |
Aug 29, 2011 | 26.63 | 27.10 | 26.51 | 27.06 | 127,636 | +0.89(+3.41%) |
Aug 26, 2011 | 25.47 | 26.26 | 25.08 | 26.17 | 63,571 | +0.56(+2.18%) |
Aug 25, 2011 | 26.21 | 26.26 | 25.54 | 25.61 | 110,853 | -0.46(-1.78%) |
Aug 24, 2011 | 25.52 | 26.11 | 25.47 | 26.08 | 73,236 | +0.49(+1.92%) |
Aug 23, 2011 | 24.87 | 25.60 | 24.72 | 25.59 | 124,230 | +0.91(+3.71%) |
Aug 22, 2011 | 25.15 | 25.16 | 24.63 | 24.67 | 88,560 | +0.08(+0.33%) |
Aug 19, 2011 | 24.63 | 25.35 | 24.54 | 24.59 | 382,553 | -0.41(-1.64%) |
Aug 18, 2011 | 25.75 | 25.84 | 24.76 | 25.00 | 365,455 | -1.56(-5.87%) |
Aug 17, 2011 | 26.78 | 26.97 | 26.37 | 26.56 | 239,946 | -0.09(-0.35%) |
Aug 16, 2011 | 26.76 | 26.91 | 26.47 | 26.65 | 112,927 | -0.39(-1.43%) |
Aug 15, 2011 | 26.74 | 27.06 | 26.70 | 27.04 | 109,907 | +0.50(+1.87%) |
Aug 12, 2011 | 26.67 | 26.72 | 26.16 | 26.55 | 219,069 | +0.47(+1.80%) |
Aug 11, 2011 | 25.01 | 26.46 | 24.95 | 26.08 | 914,118 | +1.17(+4.68%) |
Aug 10, 2011 | 25.68 | 25.83 | 24.86 | 24.91 | 1,455,937 | -1.28(-4.88%) |
Aug 09, 2011 | 26.71 | 26.19 | 24.54 | 26.19 | 292,603 | +1.21(+4.83%) |
Aug 08, 2011 | 25.85 | 26.35 | 24.95 | 24.98 | 702,321 | -1.91(-7.09%) |
Aug 05, 2011 | 27.30 | 27.51 | 26.24 | 26.89 | 487,570 | -0.04(-0.15%) |
Aug 04, 2011 | 28.11 | 28.11 | 26.92 | 26.93 | 330,107 | -1.57(-5.50%) |
Aug 03, 2011 | 28.36 | 28.51 | 27.75 | 28.50 | 464,309 | +0.21(+0.73%) |
Aug 02, 2011 | 29.07 | 29.23 | 28.28 | 28.29 | 316,864 | -1.00(-3.40%) |