Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.80 | 25.03 | 24.29 | 24.40 | 4,004,695 | -0.79(-3.12%) |
Sep 29, 2011 | 25.41 | 25.96 | 24.61 | 25.19 | 3,763,775 | +0.41(+1.67%) |
Sep 28, 2011 | 25.62 | 25.73 | 24.52 | 24.78 | 4,025,349 | -0.77(-3.00%) |
Sep 27, 2011 | 25.85 | 26.26 | 25.38 | 25.54 | 3,438,274 | +0.35(+1.39%) |
Sep 26, 2011 | 24.19 | 25.20 | 23.92 | 25.20 | 4,301,221 | +1.35(+5.68%) |
Sep 23, 2011 | 23.56 | 24.52 | 23.56 | 23.84 | 3,368,373 | +0.12(+0.51%) |
Sep 22, 2011 | 24.53 | 24.53 | 23.11 | 23.72 | 4,587,112 | -1.57(-6.21%) |
Sep 21, 2011 | 26.11 | 26.26 | 25.27 | 25.29 | 3,641,010 | -0.77(-2.96%) |
Sep 20, 2011 | 26.85 | 26.90 | 26.03 | 26.06 | 2,862,793 | -0.71(-2.65%) |
Sep 19, 2011 | 26.52 | 26.93 | 26.12 | 26.77 | 2,213,777 | -0.38(-1.39%) |
Sep 16, 2011 | 27.26 | 27.45 | 26.74 | 27.15 | 2,525,435 | +0.01(+0.03%) |
Sep 15, 2011 | 26.76 | 27.15 | 26.46 | 27.14 | 2,903,779 | +0.66(+2.50%) |
Sep 14, 2011 | 26.25 | 26.95 | 25.59 | 26.48 | 3,186,481 | +0.32(+1.21%) |
Sep 13, 2011 | 25.46 | 26.33 | 25.40 | 26.16 | 3,284,496 | +0.70(+2.74%) |
Sep 12, 2011 | 25.18 | 25.61 | 24.93 | 25.47 | 3,165,188 | -0.17(-0.65%) |
Sep 09, 2011 | 26.34 | 26.36 | 25.25 | 25.63 | 4,774,349 | -1.07(-4.00%) |
Sep 08, 2011 | 27.07 | 27.44 | 26.55 | 26.70 | 3,490,146 | -0.45(-1.67%) |
Sep 07, 2011 | 26.88 | 27.85 | 26.88 | 27.15 | 6,261,672 | +0.70(+2.65%) |
Sep 06, 2011 | 26.63 | 27.06 | 26.09 | 26.45 | 5,692,390 | -1.20(-4.35%) |
Sep 02, 2011 | 27.85 | 28.22 | 27.54 | 27.65 | 1,711,110 | -0.97(-3.40%) |
Sep 01, 2011 | 29.26 | 29.34 | 28.58 | 28.63 | 2,283,687 | -0.62(-2.13%) |
Aug 31, 2011 | 29.52 | 29.89 | 28.95 | 29.25 | 2,325,829 | -0.09(-0.31%) |
Aug 30, 2011 | 28.86 | 29.65 | 28.83 | 29.34 | 2,077,004 | +0.26(+0.90%) |
Aug 29, 2011 | 28.43 | 29.11 | 28.38 | 29.08 | 2,121,078 | +1.13(+4.05%) |
Aug 26, 2011 | 27.05 | 28.23 | 26.56 | 27.95 | 2,666,117 | +0.64(+2.34%) |
Aug 25, 2011 | 27.70 | 27.89 | 27.12 | 27.31 | 2,784,944 | -0.29(-1.04%) |
Aug 24, 2011 | 27.40 | 27.65 | 26.99 | 27.59 | 4,084,222 | +0.19(+0.68%) |
Aug 23, 2011 | 26.62 | 27.41 | 26.37 | 27.41 | 3,069,820 | +0.94(+3.55%) |
Aug 22, 2011 | 27.59 | 27.66 | 26.36 | 26.47 | 2,648,798 | -0.40(-1.50%) |
Aug 19, 2011 | 26.89 | 27.80 | 26.82 | 26.87 | 2,565,876 | -0.50(-1.82%) |
Aug 18, 2011 | 28.40 | 28.41 | 27.11 | 27.37 | 4,641,458 | -2.12(-7.20%) |
Aug 17, 2011 | 30.12 | 30.47 | 29.38 | 29.49 | 2,229,443 | -0.27(-0.89%) |
Aug 16, 2011 | 29.94 | 30.33 | 29.52 | 29.76 | 2,753,656 | -0.70(-2.29%) |
Aug 15, 2011 | 30.36 | 30.54 | 29.99 | 30.45 | 1,818,137 | +0.42(+1.40%) |
Aug 12, 2011 | 29.10 | 30.50 | 29.10 | 30.03 | 4,658,491 | +0.33(+1.11%) |
Aug 11, 2011 | 28.72 | 30.22 | 28.50 | 29.70 | 3,248,976 | +1.15(+4.02%) |
Aug 10, 2011 | 28.28 | 29.57 | 28.12 | 28.56 | 5,026,106 | -1.07(-3.60%) |
Aug 09, 2011 | 29.57 | 29.66 | 27.70 | 29.62 | 3,168,209 | +2.02(+7.33%) |
Aug 08, 2011 | 29.57 | 29.57 | 27.18 | 27.60 | 5,447,009 | -2.80(-9.22%) |
Aug 05, 2011 | 30.83 | 31.46 | 29.17 | 30.41 | 5,283,030 | +0.07(+0.24%) |
Aug 04, 2011 | 32.23 | 32.26 | 30.30 | 30.33 | 4,115,652 | -2.26(-6.94%) |
Aug 03, 2011 | 32.88 | 33.13 | 31.77 | 32.59 | 4,092,187 | -0.28(-0.85%) |
Aug 02, 2011 | 33.75 | 34.34 | 32.84 | 32.87 | 3,015,335 | -1.35(-3.94%) |
Aug 01, 2011 | 34.70 | 34.86 | 33.89 | 34.22 | 2,762,410 | +0.07(+0.21%) |
Jul 29, 2011 | 33.39 | 34.67 | 33.06 | 34.15 | 5,700,502 | -1.26(-3.56%) |
Jul 28, 2011 | 35.89 | 36.48 | 35.37 | 35.41 | 3,750,943 | -0.41(-1.14%) |
Jul 27, 2011 | 36.74 | 36.84 | 35.70 | 35.82 | 1,846,218 | -1.00(-2.72%) |
Jul 26, 2011 | 36.97 | 36.99 | 36.36 | 36.82 | 1,526,693 | -0.05(-0.14%) |
Jul 25, 2011 | 36.45 | 37.16 | 36.24 | 36.88 | 1,161,491 | -0.05(-0.13%) |
Jul 22, 2011 | 36.82 | 36.99 | 36.52 | 36.92 | 1,733,630 | -0.01(-0.03%) |
Jul 21, 2011 | 36.51 | 37.14 | 36.30 | 36.94 | 1,777,194 | +0.64(+1.77%) |
Jul 20, 2011 | 36.16 | 36.37 | 35.97 | 36.29 | 1,519,486 | +0.22(+0.62%) |
Jul 19, 2011 | 35.63 | 36.09 | 35.50 | 36.07 | 1,422,942 | +0.86(+2.43%) |
Jul 18, 2011 | 35.49 | 35.58 | 34.75 | 35.21 | 1,637,337 | -0.43(-1.22%) |
Jul 15, 2011 | 35.69 | 35.74 | 35.31 | 35.65 | 1,520,742 | +0.15(+0.43%) |
Jul 14, 2011 | 35.97 | 36.34 | 35.35 | 35.50 | 1,599,501 | -0.37(-1.03%) |
Jul 13, 2011 | 36.27 | 36.55 | 35.79 | 35.86 | 1,636,478 | -0.16(-0.45%) |
Jul 12, 2011 | 36.10 | 36.42 | 35.99 | 36.03 | 1,530,619 | -0.20(-0.56%) |
Jul 11, 2011 | 36.38 | 36.59 | 36.14 | 36.23 | 2,019,767 | -0.77(-2.09%) |
Jul 08, 2011 | 36.78 | 37.02 | 36.40 | 37.00 | 1,788,299 | -0.36(-0.96%) |
Jul 07, 2011 | 37.18 | 37.70 | 37.18 | 37.36 | 2,112,123 | +0.64(+1.74%) |
Jul 06, 2011 | 36.54 | 36.86 | 36.22 | 36.72 | 1,957,521 | +0.16(+0.43%) |
Jul 05, 2011 | 36.79 | 36.87 | 36.48 | 36.56 | 1,625,263 | -0.20(-0.55%) |