Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.67 | 24.95 | 24.29 | 24.32 | 1,226,784 | -0.61(-2.45%) |
Sep 29, 2011 | 25.18 | 25.35 | 24.33 | 24.93 | 1,060,636 | +0.13(+0.54%) |
Sep 28, 2011 | 25.76 | 25.93 | 24.76 | 24.80 | 988,209 | -0.84(-3.29%) |
Sep 27, 2011 | 25.03 | 25.86 | 24.78 | 25.64 | 1,608,330 | +0.88(+3.56%) |
Sep 26, 2011 | 24.73 | 24.86 | 24.07 | 24.76 | 1,291,248 | +0.20(+0.83%) |
Sep 23, 2011 | 23.99 | 24.58 | 23.72 | 24.55 | 1,350,378 | +0.38(+1.57%) |
Sep 22, 2011 | 24.44 | 24.59 | 23.88 | 24.17 | 1,767,774 | -0.85(-3.39%) |
Sep 21, 2011 | 25.50 | 25.80 | 25.01 | 25.02 | 1,259,888 | -0.48(-1.88%) |
Sep 20, 2011 | 25.49 | 26.00 | 25.37 | 25.50 | 975,196 | +0.10(+0.40%) |
Sep 19, 2011 | 25.10 | 25.54 | 25.07 | 25.40 | 1,147,245 | -0.17(-0.67%) |
Sep 16, 2011 | 25.19 | 25.65 | 25.15 | 25.57 | 1,902,702 | +0.50(+1.99%) |
Sep 15, 2011 | 25.22 | 25.32 | 24.61 | 25.07 | 1,073,488 | +0.03(+0.11%) |
Sep 14, 2011 | 24.59 | 25.35 | 24.27 | 25.04 | 1,048,498 | +0.56(+2.29%) |
Sep 13, 2011 | 24.15 | 24.55 | 23.98 | 24.48 | 1,030,031 | +0.44(+1.83%) |
Sep 12, 2011 | 23.52 | 24.11 | 23.44 | 24.04 | 1,146,375 | +0.20(+0.86%) |
Sep 09, 2011 | 24.82 | 24.91 | 23.69 | 23.84 | 1,897,021 | -1.21(-4.84%) |
Sep 08, 2011 | 25.49 | 25.60 | 24.98 | 25.05 | 1,212,759 | -0.51(-2.01%) |
Sep 07, 2011 | 24.97 | 25.59 | 24.85 | 25.56 | 1,201,758 | +0.93(+3.77%) |
Sep 06, 2011 | 24.31 | 24.74 | 24.04 | 24.64 | 979,630 | -0.25(-1.02%) |
Sep 02, 2011 | 25.25 | 25.34 | 24.86 | 24.89 | 995,810 | -0.71(-2.76%) |
Sep 01, 2011 | 25.93 | 26.27 | 25.53 | 25.60 | 1,155,415 | -0.25(-0.97%) |
Aug 31, 2011 | 25.78 | 26.21 | 25.62 | 25.85 | 1,128,397 | +0.11(+0.43%) |
Aug 30, 2011 | 25.62 | 25.87 | 25.42 | 25.74 | 615,256 | +0.06(+0.24%) |
Aug 29, 2011 | 25.30 | 25.70 | 25.20 | 25.67 | 820,885 | +0.63(+2.50%) |
Aug 26, 2011 | 24.38 | 25.05 | 24.20 | 25.05 | 2,445,085 | +0.65(+2.67%) |
Aug 25, 2011 | 25.64 | 25.64 | 24.28 | 24.40 | 2,448,770 | -1.12(-4.40%) |
Aug 24, 2011 | 24.89 | 25.58 | 24.65 | 25.52 | 2,217,258 | +0.62(+2.47%) |
Aug 23, 2011 | 23.90 | 25.15 | 23.72 | 24.90 | 1,384,224 | +1.04(+4.34%) |
Aug 22, 2011 | 24.16 | 24.16 | 23.61 | 23.87 | 1,607,948 | +0.24(+1.03%) |
Aug 19, 2011 | 23.47 | 24.16 | 23.34 | 23.62 | 1,730,060 | -0.09(-0.40%) |
Aug 18, 2011 | 24.11 | 24.29 | 23.53 | 23.72 | 1,353,489 | -0.93(-3.77%) |
Aug 17, 2011 | 24.77 | 25.09 | 24.32 | 24.65 | 793,139 | -0.06(-0.24%) |
Aug 16, 2011 | 24.94 | 25.05 | 24.37 | 24.71 | 1,458,620 | -0.45(-1.81%) |
Aug 15, 2011 | 24.87 | 25.16 | 24.80 | 25.16 | 1,280,439 | +0.42(+1.68%) |
Aug 12, 2011 | 24.67 | 24.78 | 24.27 | 24.75 | 1,798,413 | +0.13(+0.54%) |
Aug 11, 2011 | 23.32 | 24.87 | 23.09 | 24.61 | 2,318,834 | +1.18(+5.02%) |
Aug 10, 2011 | 23.79 | 24.09 | 23.40 | 23.44 | 2,430,468 | -0.82(-3.36%) |
Aug 09, 2011 | 24.04 | 24.30 | 22.94 | 24.25 | 4,002,199 | +0.69(+2.95%) |
Aug 08, 2011 | 24.29 | 24.80 | 23.53 | 23.56 | 4,404,875 | -1.41(-5.64%) |
Aug 05, 2011 | 25.07 | 25.27 | 24.27 | 24.96 | 2,891,646 | +0.25(+1.03%) |
Aug 04, 2011 | 25.30 | 25.51 | 24.70 | 24.71 | 2,657,202 | -0.89(-3.49%) |
Aug 03, 2011 | 25.45 | 25.64 | 24.85 | 25.60 | 2,353,509 | +0.04(+0.14%) |
Aug 02, 2011 | 25.29 | 26.27 | 25.29 | 25.57 | 2,752,921 | -0.63(-2.41%) |
Aug 01, 2011 | 26.19 | 26.29 | 25.58 | 26.20 | 2,493,877 | +0.14(+0.53%) |
Jul 29, 2011 | 26.40 | 26.40 | 25.84 | 26.06 | 2,931,051 | -0.31(-1.19%) |
Jul 28, 2011 | 26.47 | 26.79 | 26.35 | 26.38 | 1,442,415 | -0.10(-0.37%) |
Jul 27, 2011 | 27.01 | 27.04 | 26.42 | 26.47 | 1,631,520 | -0.67(-2.46%) |
Jul 26, 2011 | 28.19 | 28.19 | 27.08 | 27.14 | 2,364,036 | -0.97(-3.46%) |
Jul 25, 2011 | 28.42 | 28.50 | 28.11 | 28.11 | 922,204 | -0.47(-1.65%) |
Jul 22, 2011 | 28.58 | 28.73 | 28.42 | 28.58 | 548,270 | -0.09(-0.33%) |
Jul 21, 2011 | 28.64 | 28.90 | 28.40 | 28.68 | 1,201,350 | +0.27(+0.94%) |
Jul 20, 2011 | 28.48 | 28.51 | 28.29 | 28.41 | 490,671 | -0.12(-0.43%) |
Jul 19, 2011 | 28.31 | 28.59 | 28.24 | 28.53 | 737,329 | +0.37(+1.32%) |
Jul 18, 2011 | 28.47 | 28.58 | 28.03 | 28.16 | 712,113 | -0.52(-1.80%) |
Jul 15, 2011 | 28.64 | 28.68 | 28.42 | 28.68 | 777,931 | +0.06(+0.22%) |
Jul 14, 2011 | 29.00 | 29.17 | 28.52 | 28.62 | 1,114,245 | -0.36(-1.23%) |
Jul 13, 2011 | 28.89 | 29.22 | 28.58 | 28.97 | 1,102,461 | +0.17(+0.60%) |
Jul 12, 2011 | 28.75 | 29.02 | 28.61 | 28.80 | 764,635 | +0.06(+0.20%) |
Jul 11, 2011 | 28.93 | 29.03 | 28.67 | 28.74 | 570,187 | -0.40(-1.39%) |
Jul 08, 2011 | 29.30 | 29.34 | 28.93 | 29.15 | 1,128,387 | -0.23(-0.79%) |
Jul 07, 2011 | 29.23 | 29.40 | 28.93 | 29.38 | 1,046,328 | +0.27(+0.94%) |
Jul 06, 2011 | 28.69 | 29.24 | 28.65 | 29.10 | 885,773 | +0.43(+1.49%) |
Jul 05, 2011 | 28.75 | 28.75 | 28.45 | 28.67 | 803,102 | +0.07(+0.25%) |