Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.92 | 27.13 | 25.94 | 25.98 | 2,875,868 | -1.35(-4.96%) |
Sep 29, 2011 | 27.69 | 27.69 | 26.43 | 27.33 | 3,041,572 | +0.31(+1.15%) |
Sep 28, 2011 | 27.31 | 27.95 | 26.97 | 27.02 | 2,738,446 | -0.26(-0.96%) |
Sep 27, 2011 | 27.02 | 27.79 | 26.84 | 27.28 | 3,996,824 | +0.89(+3.37%) |
Sep 26, 2011 | 25.85 | 26.43 | 24.97 | 26.39 | 2,178,012 | +0.84(+3.28%) |
Sep 23, 2011 | 25.37 | 25.60 | 24.90 | 25.55 | 2,139,931 | +0.10(+0.38%) |
Sep 22, 2011 | 25.54 | 26.25 | 24.92 | 25.46 | 3,357,983 | -1.15(-4.31%) |
Sep 21, 2011 | 27.56 | 27.90 | 26.57 | 26.60 | 2,317,039 | -1.06(-3.84%) |
Sep 20, 2011 | 28.04 | 28.46 | 27.56 | 27.66 | 1,955,119 | -0.30(-1.08%) |
Sep 19, 2011 | 27.66 | 28.18 | 27.42 | 27.97 | 1,656,264 | -0.31(-1.09%) |
Sep 16, 2011 | 28.49 | 28.76 | 27.94 | 28.28 | 2,504,384 | -0.10(-0.35%) |
Sep 15, 2011 | 27.84 | 28.41 | 27.60 | 28.37 | 2,659,639 | +0.87(+3.18%) |
Sep 14, 2011 | 27.14 | 27.86 | 26.36 | 27.50 | 2,160,748 | +0.55(+2.04%) |
Sep 13, 2011 | 26.43 | 27.09 | 26.19 | 26.95 | 1,886,240 | +0.66(+2.52%) |
Sep 12, 2011 | 25.64 | 26.29 | 25.37 | 26.29 | 2,972,653 | +0.17(+0.66%) |
Sep 09, 2011 | 26.93 | 27.14 | 25.83 | 26.11 | 3,587,299 | -1.23(-4.50%) |
Sep 08, 2011 | 27.42 | 27.78 | 27.05 | 27.34 | 2,453,333 | -0.26(-0.96%) |
Sep 07, 2011 | 27.05 | 27.66 | 26.80 | 27.60 | 2,102,730 | +1.10(+4.15%) |
Sep 06, 2011 | 26.04 | 26.54 | 24.88 | 26.50 | 4,842,966 | -0.64(-2.36%) |
Sep 02, 2011 | 27.66 | 27.73 | 26.99 | 27.14 | 2,296,259 | -1.21(-4.28%) |
Sep 01, 2011 | 29.07 | 29.32 | 28.30 | 28.36 | 2,136,567 | -0.79(-2.72%) |
Aug 31, 2011 | 28.59 | 29.46 | 28.59 | 29.15 | 4,098,896 | +0.80(+2.82%) |
Aug 30, 2011 | 28.07 | 28.77 | 27.82 | 28.35 | 2,946,167 | +0.11(+0.37%) |
Aug 29, 2011 | 27.06 | 28.27 | 27.05 | 28.25 | 3,295,287 | +1.67(+6.30%) |
Aug 26, 2011 | 25.49 | 26.76 | 25.14 | 26.57 | 2,941,348 | +0.82(+3.19%) |
Aug 25, 2011 | 26.42 | 26.69 | 25.62 | 25.75 | 3,664,762 | -0.47(-1.81%) |
Aug 24, 2011 | 25.58 | 26.29 | 25.25 | 26.22 | 3,835,821 | +0.44(+1.70%) |
Aug 23, 2011 | 24.32 | 25.87 | 24.08 | 25.79 | 4,366,272 | +1.58(+6.54%) |
Aug 22, 2011 | 24.88 | 25.15 | 23.75 | 24.20 | 4,959,986 | -0.01(-0.03%) |
Aug 19, 2011 | 25.04 | 25.62 | 24.12 | 24.21 | 4,966,985 | -1.21(-4.75%) |
Aug 18, 2011 | 27.14 | 27.30 | 25.09 | 25.42 | 5,923,224 | -2.53(-9.04%) |
Aug 17, 2011 | 28.31 | 28.45 | 27.59 | 27.94 | 3,446,969 | -0.26(-0.94%) |
Aug 16, 2011 | 28.47 | 28.71 | 27.86 | 28.21 | 3,132,228 | -0.60(-2.07%) |
Aug 15, 2011 | 28.65 | 29.07 | 28.22 | 28.80 | 3,015,900 | +0.46(+1.62%) |
Aug 12, 2011 | 28.40 | 28.71 | 28.02 | 28.34 | 4,616,644 | +0.19(+0.67%) |
Aug 11, 2011 | 26.88 | 28.58 | 26.55 | 28.16 | 6,294,327 | +1.31(+4.89%) |
Aug 10, 2011 | 27.36 | 28.01 | 26.77 | 26.84 | 7,090,122 | -1.30(-4.61%) |
Aug 09, 2011 | 28.16 | 28.24 | 26.18 | 28.14 | 8,874,150 | +1.49(+5.57%) |
Aug 08, 2011 | 28.16 | 28.55 | 26.10 | 26.65 | 8,965,498 | -2.82(-9.57%) |
Aug 05, 2011 | 30.22 | 30.40 | 28.58 | 29.47 | 7,798,845 | -0.05(-0.15%) |
Aug 04, 2011 | 31.09 | 31.11 | 29.44 | 29.52 | 7,693,294 | -2.16(-6.81%) |
Aug 03, 2011 | 31.38 | 31.71 | 30.12 | 31.68 | 5,495,822 | +0.21(+0.67%) |
Aug 02, 2011 | 31.72 | 32.17 | 31.46 | 31.47 | 6,736,215 | -0.63(-1.97%) |
Aug 01, 2011 | 33.18 | 33.24 | 31.64 | 32.10 | 3,739,636 | -0.62(-1.89%) |
Jul 29, 2011 | 32.34 | 32.84 | 31.90 | 32.72 | 3,690,222 | -0.05(-0.16%) |
Jul 28, 2011 | 33.20 | 33.48 | 32.61 | 32.77 | 5,053,920 | -0.35(-1.07%) |
Jul 27, 2011 | 34.09 | 34.22 | 32.87 | 33.12 | 3,659,741 | -1.19(-3.47%) |
Jul 26, 2011 | 34.34 | 34.60 | 34.17 | 34.32 | 2,811,402 | -0.15(-0.44%) |
Jul 25, 2011 | 34.12 | 34.66 | 34.02 | 34.47 | 3,131,563 | -0.15(-0.44%) |
Jul 22, 2011 | 34.68 | 34.87 | 34.57 | 34.62 | 1,867,512 | +0.19(+0.55%) |
Jul 21, 2011 | 34.19 | 34.68 | 34.00 | 34.43 | 3,178,175 | +0.51(+1.49%) |
Jul 20, 2011 | 34.09 | 34.21 | 33.67 | 33.92 | 4,227,140 | -0.09(-0.27%) |
Jul 19, 2011 | 33.92 | 35.35 | 33.76 | 34.01 | 13,995,347 | +2.79(+8.94%) |
Jul 18, 2011 | 31.39 | 31.43 | 30.58 | 31.22 | 3,536,113 | -0.32(-1.03%) |
Jul 15, 2011 | 31.68 | 31.76 | 31.21 | 31.55 | 2,862,327 | +0.03(+0.10%) |
Jul 14, 2011 | 31.83 | 32.19 | 31.25 | 31.52 | 2,974,044 | -0.26(-0.81%) |
Jul 13, 2011 | 31.65 | 32.22 | 31.65 | 31.77 | 4,059,324 | +0.38(+1.20%) |
Jul 12, 2011 | 31.46 | 31.61 | 31.23 | 31.40 | 3,999,655 | -0.25(-0.79%) |
Jul 11, 2011 | 31.86 | 32.27 | 31.37 | 31.65 | 2,633,694 | -0.73(-2.26%) |
Jul 08, 2011 | 31.95 | 32.57 | 31.62 | 32.38 | 3,635,661 | -0.11(-0.35%) |
Jul 07, 2011 | 32.27 | 33.21 | 32.26 | 32.49 | 4,596,760 | +0.57(+1.77%) |
Jul 06, 2011 | 32.14 | 32.31 | 31.74 | 31.93 | 3,717,569 | -0.38(-1.19%) |
Jul 05, 2011 | 31.83 | 32.45 | 31.63 | 32.31 | 4,359,410 | +0.57(+1.81%) |