Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.16 | 28.22 | 26.57 | 26.57 | 2,972,669 | -1.95(-6.85%) |
Sep 29, 2011 | 28.80 | 29.07 | 27.48 | 28.53 | 1,442,572 | +0.33(+1.16%) |
Sep 28, 2011 | 28.76 | 29.06 | 28.14 | 28.20 | 1,301,805 | -0.45(-1.59%) |
Sep 27, 2011 | 29.31 | 29.57 | 28.48 | 28.65 | 1,343,501 | -0.14(-0.47%) |
Sep 26, 2011 | 28.45 | 28.81 | 28.23 | 28.79 | 1,189,553 | +0.51(+1.82%) |
Sep 23, 2011 | 27.33 | 28.42 | 27.24 | 28.28 | 1,481,014 | +0.81(+2.94%) |
Sep 22, 2011 | 27.34 | 28.24 | 26.78 | 27.47 | 1,941,187 | -0.62(-2.22%) |
Sep 21, 2011 | 28.64 | 29.08 | 28.06 | 28.09 | 1,596,452 | -0.55(-1.91%) |
Sep 20, 2011 | 29.72 | 29.79 | 28.57 | 28.64 | 2,073,619 | -0.91(-3.09%) |
Sep 19, 2011 | 28.70 | 29.72 | 27.99 | 29.55 | 2,236,404 | +0.30(+1.03%) |
Sep 16, 2011 | 29.03 | 29.60 | 28.62 | 29.25 | 1,990,122 | +0.37(+1.26%) |
Sep 15, 2011 | 28.82 | 29.10 | 28.58 | 28.89 | 1,711,938 | +0.29(+1.01%) |
Sep 14, 2011 | 28.92 | 29.31 | 28.02 | 28.60 | 2,483,533 | -0.14(-0.50%) |
Sep 13, 2011 | 28.16 | 28.85 | 27.95 | 28.74 | 2,518,435 | +0.60(+2.14%) |
Sep 12, 2011 | 27.05 | 28.17 | 27.05 | 28.14 | 2,390,171 | +0.64(+2.33%) |
Sep 09, 2011 | 26.73 | 27.58 | 26.35 | 27.50 | 2,577,138 | +0.51(+1.91%) |
Sep 08, 2011 | 26.36 | 27.29 | 26.21 | 26.98 | 1,881,548 | +0.40(+1.49%) |
Sep 07, 2011 | 25.90 | 26.61 | 25.74 | 26.59 | 1,135,036 | +1.15(+4.53%) |
Sep 06, 2011 | 25.08 | 25.50 | 24.11 | 25.44 | 1,091,467 | +0.09(+0.37%) |
Sep 02, 2011 | 25.47 | 25.79 | 25.27 | 25.34 | 817,385 | -0.65(-2.52%) |
Sep 01, 2011 | 26.16 | 26.88 | 25.90 | 26.00 | 1,607,045 | -0.08(-0.31%) |
Aug 31, 2011 | 25.98 | 26.38 | 25.73 | 26.08 | 1,206,873 | +0.23(+0.90%) |
Aug 30, 2011 | 25.71 | 26.21 | 25.46 | 25.84 | 1,248,263 | -0.06(-0.23%) |
Aug 29, 2011 | 25.56 | 25.92 | 25.35 | 25.90 | 809,071 | +0.69(+2.73%) |
Aug 26, 2011 | 24.28 | 25.39 | 23.81 | 25.22 | 1,403,611 | +0.77(+3.15%) |
Aug 25, 2011 | 25.35 | 25.56 | 24.41 | 24.45 | 1,060,933 | -0.59(-2.36%) |
Aug 24, 2011 | 24.48 | 25.07 | 24.23 | 25.04 | 1,290,916 | +0.54(+2.20%) |
Aug 23, 2011 | 23.24 | 24.52 | 22.99 | 24.50 | 1,451,105 | +1.40(+6.05%) |
Aug 22, 2011 | 22.67 | 23.39 | 22.67 | 23.10 | 1,609,713 | +0.39(+1.72%) |
Aug 19, 2011 | 23.12 | 23.78 | 22.57 | 22.71 | 2,089,144 | -0.76(-3.22%) |
Aug 18, 2011 | 24.06 | 24.12 | 23.20 | 23.46 | 1,784,632 | -1.26(-5.10%) |
Aug 17, 2011 | 25.22 | 25.33 | 24.39 | 24.73 | 1,581,612 | -0.26(-1.05%) |
Aug 16, 2011 | 25.17 | 25.20 | 24.65 | 24.99 | 1,036,115 | -0.36(-1.42%) |
Aug 15, 2011 | 25.13 | 25.37 | 24.69 | 25.35 | 1,148,448 | +0.37(+1.50%) |
Aug 12, 2011 | 24.85 | 25.23 | 24.31 | 24.98 | 2,225,798 | +0.37(+1.49%) |
Aug 11, 2011 | 24.14 | 25.07 | 23.88 | 24.61 | 2,491,033 | +0.71(+2.99%) |
Aug 10, 2011 | 23.94 | 24.73 | 23.45 | 23.90 | 1,568,361 | -0.55(-2.24%) |
Aug 09, 2011 | 23.77 | 24.49 | 22.30 | 24.45 | 2,418,264 | +1.70(+7.46%) |
Aug 08, 2011 | 22.52 | 23.97 | 20.79 | 22.75 | 5,158,713 | -2.22(-8.90%) |
Aug 05, 2011 | 25.85 | 26.29 | 24.48 | 24.97 | 3,157,652 | -0.80(-3.09%) |
Aug 04, 2011 | 26.56 | 26.94 | 25.74 | 25.77 | 2,371,702 | -1.23(-4.57%) |
Aug 03, 2011 | 26.54 | 27.10 | 25.65 | 27.00 | 2,432,053 | +0.50(+1.89%) |
Aug 02, 2011 | 27.68 | 27.91 | 26.47 | 26.50 | 2,268,961 | -1.44(-5.15%) |
Aug 01, 2011 | 28.13 | 28.25 | 27.23 | 27.94 | 1,896,538 | -0.01(-0.05%) |
Jul 29, 2011 | 27.53 | 28.14 | 27.07 | 27.95 | 1,723,776 | +0.12(+0.43%) |
Jul 28, 2011 | 28.09 | 28.53 | 27.75 | 27.83 | 1,577,537 | -0.28(-1.00%) |
Jul 27, 2011 | 28.78 | 28.80 | 28.09 | 28.11 | 2,204,780 | -0.43(-1.50%) |
Jul 26, 2011 | 28.40 | 28.85 | 28.30 | 28.54 | 1,889,882 | +0.12(+0.43%) |
Jul 25, 2011 | 28.61 | 29.02 | 28.30 | 28.42 | 2,117,769 | -0.42(-1.44%) |
Jul 22, 2011 | 28.97 | 29.03 | 28.30 | 28.83 | 2,033,228 | +0.39(+1.36%) |
Jul 21, 2011 | 28.10 | 29.05 | 27.77 | 28.45 | 7,563,812 | -1.52(-5.07%) |
Jul 20, 2011 | 29.99 | 30.07 | 29.21 | 29.97 | 2,607,529 | +0.33(+1.10%) |
Jul 19, 2011 | 29.33 | 30.49 | 29.06 | 29.64 | 2,769,114 | +0.61(+2.10%) |
Jul 18, 2011 | 29.29 | 29.40 | 28.90 | 29.03 | 974,868 | -0.30(-1.03%) |
Jul 15, 2011 | 29.41 | 29.61 | 28.94 | 29.33 | 1,286,185 | +0.04(+0.14%) |
Jul 14, 2011 | 29.89 | 30.08 | 29.10 | 29.29 | 1,347,171 | -0.52(-1.75%) |
Jul 13, 2011 | 29.72 | 30.23 | 29.67 | 29.81 | 1,120,332 | +0.23(+0.79%) |
Jul 12, 2011 | 29.41 | 29.92 | 29.22 | 29.58 | 2,055,873 | +0.00(+0.01%) |
Jul 11, 2011 | 30.16 | 30.30 | 29.40 | 29.57 | 1,821,729 | -0.84(-2.75%) |
Jul 08, 2011 | 30.24 | 30.54 | 29.92 | 30.41 | 1,448,341 | -0.23(-0.76%) |
Jul 07, 2011 | 30.74 | 30.99 | 30.32 | 30.64 | 1,949,508 | +0.25(+0.81%) |
Jul 06, 2011 | 30.27 | 30.78 | 30.09 | 30.39 | 2,193,137 | +0.06(+0.21%) |
Jul 05, 2011 | 28.91 | 30.45 | 28.77 | 30.33 | 3,475,747 | +1.57(+5.45%) |