Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.69 | 26.94 | 26.29 | 26.29 | 763,572 | -0.85(-3.15%) |
Sep 29, 2011 | 27.40 | 27.61 | 26.76 | 27.14 | 602,241 | +0.23(+0.87%) |
Sep 28, 2011 | 27.53 | 27.72 | 26.87 | 26.91 | 1,214,164 | -0.69(-2.49%) |
Sep 27, 2011 | 27.69 | 28.09 | 27.48 | 27.60 | 1,003,963 | +0.74(+2.77%) |
Sep 26, 2011 | 26.60 | 26.91 | 26.17 | 26.85 | 882,383 | +0.05(+0.17%) |
Sep 23, 2011 | 26.38 | 26.84 | 26.27 | 26.81 | 1,265,567 | +0.33(+1.23%) |
Sep 22, 2011 | 26.86 | 27.01 | 26.17 | 26.48 | 2,225,467 | -1.29(-4.65%) |
Sep 21, 2011 | 28.54 | 28.62 | 27.76 | 27.77 | 1,156,524 | -0.89(-3.10%) |
Sep 20, 2011 | 28.90 | 29.02 | 28.61 | 28.66 | 437,646 | -0.23(-0.79%) |
Sep 19, 2011 | 28.76 | 28.94 | 28.49 | 28.89 | 506,040 | -0.71(-2.39%) |
Sep 16, 2011 | 29.82 | 29.82 | 29.49 | 29.59 | 482,214 | -0.09(-0.29%) |
Sep 15, 2011 | 29.58 | 29.71 | 29.39 | 29.68 | 672,043 | +0.45(+1.53%) |
Sep 14, 2011 | 29.20 | 29.52 | 28.71 | 29.24 | 361,345 | -0.05(-0.19%) |
Sep 13, 2011 | 29.12 | 29.41 | 28.93 | 29.29 | 599,547 | +0.08(+0.28%) |
Sep 12, 2011 | 29.01 | 29.30 | 28.63 | 29.21 | 446,847 | -0.19(-0.65%) |
Sep 09, 2011 | 29.86 | 29.88 | 29.30 | 29.40 | 805,462 | -0.88(-2.91%) |
Sep 08, 2011 | 30.35 | 30.64 | 30.19 | 30.28 | 544,146 | -0.56(-1.80%) |
Sep 07, 2011 | 30.53 | 30.84 | 30.34 | 30.84 | 732,632 | +0.69(+2.29%) |
Sep 06, 2011 | 29.74 | 30.17 | 29.64 | 30.14 | 502,337 | -0.40(-1.32%) |
Sep 02, 2011 | 30.71 | 30.78 | 30.39 | 30.55 | 1,072,073 | -0.53(-1.70%) |
Sep 01, 2011 | 31.28 | 31.51 | 31.01 | 31.08 | 823,783 | -0.16(-0.52%) |
Aug 31, 2011 | 31.19 | 31.32 | 31.04 | 31.24 | 455,554 | +0.41(+1.34%) |
Aug 30, 2011 | 30.48 | 30.95 | 30.36 | 30.83 | 631,270 | +0.08(+0.27%) |
Aug 29, 2011 | 30.44 | 30.74 | 30.42 | 30.74 | 428,258 | +0.74(+2.45%) |
Aug 26, 2011 | 29.55 | 30.06 | 29.21 | 30.01 | 367,258 | +0.50(+1.70%) |
Aug 25, 2011 | 29.98 | 30.11 | 29.39 | 29.51 | 636,413 | -0.54(-1.81%) |
Aug 24, 2011 | 29.85 | 30.11 | 29.63 | 30.05 | 591,454 | -0.24(-0.79%) |
Aug 23, 2011 | 29.70 | 30.30 | 29.52 | 30.29 | 770,949 | +0.80(+2.71%) |
Aug 22, 2011 | 29.86 | 29.95 | 29.31 | 29.49 | 488,154 | +0.21(+0.73%) |
Aug 19, 2011 | 29.15 | 29.82 | 29.07 | 29.28 | 668,323 | -0.04(-0.13%) |
Aug 18, 2011 | 29.45 | 29.59 | 28.73 | 29.32 | 910,816 | -0.93(-3.08%) |
Aug 17, 2011 | 30.18 | 30.36 | 29.95 | 30.25 | 567,661 | +0.45(+1.50%) |
Aug 16, 2011 | 29.80 | 30.01 | 29.57 | 29.80 | 648,877 | -0.33(-1.10%) |
Aug 15, 2011 | 29.81 | 30.17 | 29.80 | 30.13 | 765,016 | +0.68(+2.29%) |
Aug 12, 2011 | 29.28 | 29.55 | 29.07 | 29.46 | 906,253 | +0.19(+0.63%) |
Aug 11, 2011 | 28.41 | 29.62 | 28.41 | 29.27 | 1,176,545 | +1.30(+4.65%) |
Aug 10, 2011 | 28.34 | 28.67 | 27.86 | 27.97 | 1,258,501 | -0.91(-3.15%) |
Aug 09, 2011 | 29.99 | 28.88 | 27.50 | 28.88 | 3,895,120 | +1.07(+3.84%) |
Aug 08, 2011 | 28.84 | 29.09 | 27.50 | 27.81 | 2,621,650 | -2.25(-7.48%) |
Aug 05, 2011 | 30.55 | 30.72 | 29.10 | 30.06 | 1,816,095 | -0.33(-1.08%) |
Aug 04, 2011 | 31.26 | 31.36 | 30.33 | 30.39 | 910,227 | -1.57(-4.92%) |
Aug 03, 2011 | 31.93 | 32.00 | 31.48 | 31.96 | 492,225 | +0.08(+0.26%) |
Aug 02, 2011 | 32.45 | 32.51 | 31.86 | 31.88 | 696,611 | -0.86(-2.61%) |
Aug 01, 2011 | 32.93 | 32.93 | 32.35 | 32.74 | 807,216 | +0.13(+0.40%) |
Jul 29, 2011 | 32.36 | 32.66 | 32.30 | 32.61 | 346,585 | +0.09(+0.28%) |
Jul 28, 2011 | 32.58 | 32.72 | 32.44 | 32.51 | 158,432 | +0.06(+0.18%) |
Jul 27, 2011 | 32.90 | 32.90 | 32.41 | 32.45 | 441,766 | -0.56(-1.70%) |
Jul 26, 2011 | 33.02 | 33.15 | 32.91 | 33.01 | 224,250 | +0.21(+0.63%) |
Jul 25, 2011 | 32.81 | 32.99 | 32.68 | 32.81 | 339,890 | -0.09(-0.27%) |
Jul 22, 2011 | 33.00 | 33.06 | 32.88 | 32.90 | 666,151 | +0.04(+0.12%) |
Jul 21, 2011 | 32.75 | 33.03 | 32.68 | 32.86 | 1,920,086 | +0.18(+0.55%) |
Jul 20, 2011 | 32.74 | 32.81 | 32.64 | 32.68 | 341,662 | +0.11(+0.33%) |
Jul 19, 2011 | 32.42 | 32.58 | 32.29 | 32.57 | 305,437 | +0.37(+1.15%) |
Jul 18, 2011 | 32.26 | 32.26 | 31.99 | 32.20 | 516,592 | -0.36(-1.12%) |
Jul 15, 2011 | 32.57 | 32.63 | 32.32 | 32.56 | 321,184 | +0.27(+0.84%) |
Jul 14, 2011 | 32.72 | 32.78 | 32.27 | 32.29 | 410,620 | -0.31(-0.96%) |
Jul 13, 2011 | 32.39 | 32.86 | 32.35 | 32.60 | 433,397 | +0.39(+1.21%) |
Jul 12, 2011 | 32.36 | 32.50 | 32.19 | 32.21 | 501,714 | -0.22(-0.69%) |
Jul 11, 2011 | 32.73 | 32.73 | 32.38 | 32.44 | 443,288 | -0.74(-2.23%) |
Jul 08, 2011 | 33.15 | 33.22 | 32.96 | 33.18 | 369,891 | -0.27(-0.81%) |
Jul 07, 2011 | 33.54 | 33.58 | 33.40 | 33.45 | 714,342 | +0.17(+0.52%) |
Jul 06, 2011 | 33.29 | 33.31 | 33.13 | 33.28 | 1,038,198 | -0.17(-0.52%) |
Jul 05, 2011 | 33.53 | 33.53 | 33.34 | 33.45 | 671,731 | -0.14(-0.41%) |