Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.05 | 27.27 | 26.07 | 26.10 | 2,861,690 | -1.36(-4.96%) |
Sep 29, 2011 | 27.82 | 27.83 | 26.56 | 27.46 | 3,026,578 | +0.31(+1.15%) |
Sep 28, 2011 | 27.45 | 28.09 | 27.10 | 27.15 | 2,724,945 | -0.26(-0.96%) |
Sep 27, 2011 | 27.15 | 27.93 | 26.98 | 27.42 | 3,977,120 | +0.89(+3.37%) |
Sep 26, 2011 | 25.98 | 26.56 | 25.09 | 26.52 | 2,167,274 | +0.84(+3.28%) |
Sep 23, 2011 | 25.50 | 25.73 | 25.02 | 25.68 | 2,129,381 | +0.10(+0.39%) |
Sep 22, 2011 | 25.67 | 26.38 | 25.04 | 25.58 | 3,341,428 | -1.15(-4.31%) |
Sep 21, 2011 | 27.70 | 28.04 | 26.70 | 26.73 | 2,305,616 | -1.07(-3.84%) |
Sep 20, 2011 | 28.18 | 28.60 | 27.70 | 27.80 | 1,945,480 | -0.30(-1.08%) |
Sep 19, 2011 | 27.80 | 28.32 | 27.55 | 28.11 | 1,648,098 | -0.31(-1.09%) |
Sep 16, 2011 | 28.63 | 28.90 | 28.08 | 28.42 | 2,492,037 | -0.10(-0.35%) |
Sep 15, 2011 | 27.98 | 28.55 | 27.74 | 28.51 | 2,646,527 | +0.88(+3.18%) |
Sep 14, 2011 | 27.28 | 28.00 | 26.49 | 27.64 | 2,150,096 | +0.55(+2.04%) |
Sep 13, 2011 | 26.56 | 27.23 | 26.32 | 27.08 | 1,876,941 | +0.67(+2.52%) |
Sep 12, 2011 | 25.77 | 26.42 | 25.50 | 26.42 | 2,957,998 | +0.17(+0.66%) |
Sep 09, 2011 | 27.07 | 27.28 | 25.95 | 26.24 | 3,569,613 | -1.24(-4.50%) |
Sep 08, 2011 | 27.55 | 27.92 | 27.19 | 27.48 | 2,441,238 | -0.27(-0.96%) |
Sep 07, 2011 | 27.18 | 27.79 | 26.93 | 27.74 | 2,092,363 | +1.11(+4.15%) |
Sep 06, 2011 | 26.17 | 26.67 | 25.01 | 26.64 | 4,819,090 | -0.64(-2.36%) |
Sep 02, 2011 | 27.79 | 27.87 | 27.12 | 27.28 | 2,284,938 | -1.22(-4.28%) |
Sep 01, 2011 | 29.21 | 29.47 | 28.44 | 28.50 | 2,126,034 | -0.80(-2.72%) |
Aug 31, 2011 | 28.73 | 29.61 | 28.73 | 29.29 | 4,078,688 | +0.80(+2.82%) |
Aug 30, 2011 | 28.21 | 28.92 | 27.96 | 28.49 | 2,931,642 | +0.11(+0.37%) |
Aug 29, 2011 | 27.20 | 28.41 | 27.19 | 28.39 | 3,279,041 | +1.68(+6.30%) |
Aug 26, 2011 | 25.61 | 26.89 | 25.26 | 26.70 | 2,926,847 | +0.83(+3.19%) |
Aug 25, 2011 | 26.55 | 26.82 | 25.74 | 25.88 | 3,646,695 | -0.48(-1.81%) |
Aug 24, 2011 | 25.70 | 26.42 | 25.37 | 26.35 | 3,816,910 | +0.44(+1.70%) |
Aug 23, 2011 | 24.45 | 26.00 | 24.20 | 25.92 | 4,344,746 | +1.59(+6.54%) |
Aug 22, 2011 | 25.00 | 25.28 | 23.87 | 24.32 | 4,935,533 | -0.01(-0.03%) |
Aug 19, 2011 | 25.16 | 25.75 | 24.24 | 24.33 | 4,942,498 | -1.21(-4.75%) |
Aug 18, 2011 | 27.28 | 27.43 | 25.22 | 25.54 | 5,894,022 | -2.54(-9.04%) |
Aug 17, 2011 | 28.45 | 28.59 | 27.73 | 28.08 | 3,429,975 | -0.27(-0.94%) |
Aug 16, 2011 | 28.61 | 28.86 | 28.00 | 28.35 | 3,116,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.79 | 29.21 | 28.36 | 28.95 | 3,001,032 | +0.46(+1.62%) |
Aug 12, 2011 | 28.54 | 28.86 | 28.16 | 28.48 | 4,593,884 | +0.19(+0.67%) |
Aug 11, 2011 | 27.01 | 28.73 | 26.68 | 28.29 | 6,263,296 | +1.32(+4.89%) |
Aug 10, 2011 | 27.50 | 28.15 | 26.90 | 26.98 | 7,055,168 | -1.30(-4.61%) |
Aug 09, 2011 | 28.29 | 28.38 | 26.31 | 28.28 | 8,830,401 | +1.49(+5.57%) |
Aug 08, 2011 | 28.29 | 28.70 | 26.23 | 26.79 | 8,921,298 | -2.83(-9.57%) |
Aug 05, 2011 | 30.37 | 30.55 | 28.73 | 29.62 | 7,760,397 | -0.05(-0.15%) |
Aug 04, 2011 | 31.24 | 31.26 | 29.58 | 29.67 | 7,655,366 | -2.17(-6.81%) |
Aug 03, 2011 | 31.54 | 31.86 | 30.27 | 31.83 | 5,468,728 | +0.21(+0.67%) |
Aug 02, 2011 | 31.88 | 32.33 | 31.61 | 31.62 | 6,703,005 | -0.64(-1.97%) |
Aug 01, 2011 | 33.34 | 33.40 | 31.80 | 32.26 | 3,721,200 | -0.62(-1.89%) |
Jul 29, 2011 | 32.50 | 33.01 | 32.06 | 32.88 | 3,672,029 | -0.05(-0.16%) |
Jul 28, 2011 | 33.36 | 33.64 | 32.77 | 32.93 | 5,029,004 | -0.36(-1.07%) |
Jul 27, 2011 | 34.26 | 34.39 | 33.03 | 33.29 | 3,641,699 | -1.20(-3.47%) |
Jul 26, 2011 | 34.51 | 34.77 | 34.34 | 34.49 | 2,797,542 | -0.15(-0.44%) |
Jul 25, 2011 | 34.29 | 34.83 | 34.19 | 34.64 | 3,116,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.86 | 35.04 | 34.74 | 34.79 | 1,858,305 | +0.19(+0.55%) |
Jul 21, 2011 | 34.36 | 34.86 | 34.17 | 34.60 | 3,162,507 | +0.51(+1.49%) |
Jul 20, 2011 | 34.26 | 34.38 | 33.83 | 34.09 | 4,206,300 | -0.09(-0.27%) |
Jul 19, 2011 | 34.08 | 35.52 | 33.92 | 34.18 | 13,926,350 | +2.80(+8.94%) |
Jul 18, 2011 | 31.55 | 31.58 | 30.73 | 31.38 | 3,518,680 | -0.33(-1.03%) |
Jul 15, 2011 | 31.83 | 31.92 | 31.36 | 31.70 | 2,848,216 | +0.03(+0.10%) |
Jul 14, 2011 | 31.99 | 32.35 | 31.41 | 31.67 | 2,959,382 | -0.26(-0.81%) |
Jul 13, 2011 | 31.80 | 32.38 | 31.80 | 31.93 | 4,039,311 | +0.38(+1.20%) |
Jul 12, 2011 | 31.61 | 31.77 | 31.39 | 31.55 | 3,979,937 | -0.25(-0.79%) |
Jul 11, 2011 | 32.02 | 32.43 | 31.53 | 31.80 | 2,620,710 | -0.73(-2.26%) |
Jul 08, 2011 | 32.11 | 32.73 | 31.78 | 32.54 | 3,617,737 | -0.11(-0.35%) |
Jul 07, 2011 | 32.43 | 33.37 | 32.42 | 32.65 | 4,574,098 | +0.57(+1.77%) |
Jul 06, 2011 | 32.30 | 32.47 | 31.90 | 32.08 | 3,699,241 | -0.39(-1.19%) |
Jul 05, 2011 | 31.98 | 32.61 | 31.79 | 32.47 | 4,337,918 | +0.58(+1.81%) |