Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.00 | 24.11 | 23.24 | 23.27 | 3,511,704 | -1.01(-4.17%) |
Sep 29, 2011 | 24.36 | 24.58 | 23.88 | 24.28 | 2,894,891 | -0.03(-0.12%) |
Sep 28, 2011 | 24.98 | 25.13 | 24.27 | 24.31 | 2,411,995 | -0.68(-2.71%) |
Sep 27, 2011 | 25.38 | 25.61 | 24.88 | 24.99 | 2,708,974 | -0.04(-0.17%) |
Sep 26, 2011 | 24.80 | 25.07 | 24.42 | 25.03 | 2,582,540 | +0.45(+1.83%) |
Sep 23, 2011 | 24.33 | 24.73 | 24.28 | 24.58 | 2,387,593 | +0.17(+0.70%) |
Sep 22, 2011 | 24.10 | 24.53 | 23.70 | 24.41 | 4,301,750 | -0.29(-1.18%) |
Sep 21, 2011 | 25.18 | 25.48 | 24.70 | 24.71 | 2,129,191 | -0.52(-2.07%) |
Sep 20, 2011 | 25.59 | 25.67 | 25.18 | 25.23 | 2,225,102 | -0.27(-1.06%) |
Sep 19, 2011 | 25.38 | 25.70 | 25.17 | 25.50 | 1,849,725 | -0.21(-0.80%) |
Sep 16, 2011 | 25.90 | 26.20 | 25.47 | 25.70 | 6,957,586 | -0.09(-0.36%) |
Sep 15, 2011 | 26.54 | 26.62 | 25.71 | 25.80 | 3,002,641 | -0.65(-2.46%) |
Sep 14, 2011 | 25.88 | 26.70 | 25.48 | 26.45 | 4,931,478 | +0.74(+2.86%) |
Sep 13, 2011 | 25.33 | 25.87 | 25.19 | 25.71 | 3,424,992 | +0.17(+0.67%) |
Sep 12, 2011 | 25.50 | 25.69 | 25.07 | 25.54 | 4,248,427 | -0.35(-1.35%) |
Sep 09, 2011 | 25.61 | 25.99 | 25.38 | 25.89 | 2,962,600 | -0.07(-0.27%) |
Sep 08, 2011 | 25.68 | 26.14 | 25.63 | 25.96 | 2,479,290 | +0.04(+0.17%) |
Sep 07, 2011 | 25.70 | 25.94 | 25.61 | 25.92 | 2,561,271 | +0.59(+2.31%) |
Sep 06, 2011 | 25.34 | 25.53 | 24.98 | 25.33 | 2,906,235 | -0.71(-2.71%) |
Sep 02, 2011 | 26.41 | 26.58 | 26.00 | 26.04 | 1,335,426 | -0.87(-3.24%) |
Sep 01, 2011 | 27.77 | 27.85 | 26.88 | 26.91 | 2,069,225 | -0.74(-2.66%) |
Aug 31, 2011 | 27.32 | 27.77 | 27.18 | 27.65 | 3,277,894 | +0.47(+1.73%) |
Aug 30, 2011 | 26.82 | 27.36 | 26.76 | 27.18 | 2,225,158 | +0.29(+1.06%) |
Aug 29, 2011 | 26.54 | 27.05 | 26.40 | 26.89 | 2,981,355 | +0.61(+2.34%) |
Aug 26, 2011 | 26.32 | 26.52 | 25.66 | 26.28 | 2,834,840 | -0.16(-0.62%) |
Aug 25, 2011 | 27.30 | 27.39 | 26.44 | 26.44 | 2,143,544 | -0.67(-2.47%) |
Aug 24, 2011 | 26.73 | 27.26 | 26.65 | 27.11 | 2,270,619 | +0.29(+1.06%) |
Aug 23, 2011 | 26.26 | 26.90 | 25.93 | 26.83 | 2,926,694 | +0.63(+2.40%) |
Aug 22, 2011 | 26.52 | 26.58 | 26.03 | 26.20 | 1,982,742 | +0.20(+0.77%) |
Aug 19, 2011 | 25.23 | 26.60 | 25.11 | 26.00 | 3,446,139 | +0.51(+1.99%) |
Aug 18, 2011 | 26.04 | 26.31 | 25.26 | 25.49 | 2,773,489 | -1.28(-4.80%) |
Aug 17, 2011 | 27.00 | 27.17 | 26.62 | 26.78 | 2,846,188 | +0.00(+0.00%) |
Aug 16, 2011 | 26.61 | 27.23 | 26.58 | 26.78 | 3,445,673 | -0.26(-0.95%) |
Aug 15, 2011 | 26.92 | 27.12 | 26.65 | 27.03 | 2,402,194 | +0.31(+1.15%) |
Aug 12, 2011 | 26.43 | 26.95 | 26.14 | 26.73 | 2,894,334 | +0.36(+1.35%) |
Aug 11, 2011 | 25.54 | 26.65 | 25.38 | 26.37 | 4,393,325 | +1.03(+4.08%) |
Aug 10, 2011 | 25.13 | 26.12 | 24.91 | 25.33 | 5,815,749 | -0.13(-0.50%) |
Aug 09, 2011 | 25.23 | 25.50 | 24.13 | 25.46 | 5,816,153 | +0.84(+3.42%) |
Aug 08, 2011 | 26.06 | 26.31 | 24.59 | 24.62 | 4,253,615 | -1.96(-7.38%) |
Aug 05, 2011 | 26.85 | 27.19 | 25.96 | 26.58 | 3,832,543 | -0.01(-0.05%) |
Aug 04, 2011 | 27.37 | 27.48 | 26.60 | 26.60 | 3,163,713 | -1.00(-3.62%) |
Aug 03, 2011 | 27.08 | 27.70 | 26.86 | 27.60 | 3,229,748 | +0.58(+2.14%) |
Aug 02, 2011 | 27.92 | 27.95 | 27.02 | 27.02 | 3,121,082 | -1.12(-3.98%) |
Aug 01, 2011 | 28.40 | 28.45 | 27.85 | 28.14 | 3,203,487 | -0.09(-0.33%) |
Jul 29, 2011 | 28.08 | 28.42 | 27.90 | 28.23 | 2,771,104 | -0.10(-0.35%) |
Jul 28, 2011 | 28.37 | 28.79 | 28.19 | 28.33 | 2,561,464 | -0.14(-0.48%) |
Jul 27, 2011 | 28.67 | 28.81 | 28.32 | 28.47 | 3,809,899 | -0.29(-1.02%) |
Jul 26, 2011 | 28.92 | 28.97 | 28.62 | 28.76 | 2,422,961 | -0.09(-0.30%) |
Jul 25, 2011 | 28.72 | 29.10 | 28.52 | 28.84 | 3,968,866 | -0.06(-0.20%) |
Jul 22, 2011 | 28.81 | 29.07 | 28.30 | 28.90 | 3,656,464 | +0.74(+2.64%) |
Jul 21, 2011 | 28.17 | 28.42 | 28.03 | 28.16 | 2,646,622 | +0.06(+0.23%) |
Jul 20, 2011 | 28.12 | 28.31 | 27.95 | 28.10 | 2,195,609 | -0.03(-0.10%) |
Jul 19, 2011 | 28.23 | 28.35 | 27.67 | 28.12 | 5,355,517 | +0.01(+0.03%) |
Jul 18, 2011 | 29.32 | 29.47 | 28.05 | 28.12 | 9,819,835 | -1.41(-4.76%) |
Jul 15, 2011 | 29.93 | 30.24 | 29.29 | 29.52 | 8,229,622 | +0.04(+0.15%) |
Jul 14, 2011 | 30.39 | 30.39 | 29.44 | 29.48 | 5,739,820 | -0.77(-2.55%) |
Jul 13, 2011 | 31.02 | 31.09 | 30.23 | 30.25 | 2,839,975 | -0.61(-1.99%) |
Jul 12, 2011 | 30.67 | 31.12 | 30.67 | 30.86 | 2,065,281 | +0.11(+0.37%) |
Jul 11, 2011 | 31.43 | 31.43 | 30.63 | 30.75 | 3,248,282 | -1.11(-3.49%) |
Jul 08, 2011 | 32.21 | 32.26 | 31.45 | 31.86 | 1,959,042 | -0.74(-2.26%) |
Jul 07, 2011 | 32.62 | 32.78 | 32.30 | 32.60 | 1,397,735 | +0.18(+0.55%) |
Jul 06, 2011 | 32.81 | 32.83 | 32.26 | 32.42 | 1,931,738 | -0.41(-1.24%) |
Jul 05, 2011 | 32.33 | 32.83 | 32.26 | 32.83 | 2,262,359 | +0.53(+1.64%) |