Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.73 | 28.26 | 27.61 | 27.85 | 2,196,940 | -0.27(-0.97%) |
Oct 28, 2011 | 27.98 | 28.16 | 27.69 | 28.12 | 2,876,640 | -0.01(-0.03%) |
Oct 27, 2011 | 27.63 | 28.29 | 27.35 | 28.13 | 3,510,167 | +1.27(+4.72%) |
Oct 26, 2011 | 26.87 | 26.97 | 26.40 | 26.86 | 2,033,310 | +0.27(+1.01%) |
Oct 25, 2011 | 26.95 | 26.95 | 26.48 | 26.59 | 1,324,485 | -0.46(-1.69%) |
Oct 24, 2011 | 26.54 | 27.07 | 26.33 | 27.05 | 1,752,708 | +0.66(+2.52%) |
Oct 21, 2011 | 25.87 | 26.39 | 25.81 | 26.39 | 1,589,310 | +0.87(+3.41%) |
Oct 20, 2011 | 25.36 | 25.56 | 24.90 | 25.52 | 1,820,626 | +0.19(+0.75%) |
Oct 19, 2011 | 25.62 | 25.79 | 25.24 | 25.33 | 1,924,625 | -0.31(-1.20%) |
Oct 18, 2011 | 24.68 | 25.74 | 24.67 | 25.64 | 2,966,069 | +0.95(+3.84%) |
Oct 17, 2011 | 25.17 | 25.17 | 24.63 | 24.69 | 1,809,732 | -0.60(-2.39%) |
Oct 14, 2011 | 24.96 | 25.38 | 24.92 | 25.29 | 3,213,567 | +0.59(+2.40%) |
Oct 13, 2011 | 24.79 | 24.91 | 24.22 | 24.70 | 1,137,104 | -0.19(-0.75%) |
Oct 12, 2011 | 24.65 | 25.25 | 24.45 | 24.88 | 1,657,305 | +0.44(+1.81%) |
Oct 11, 2011 | 24.80 | 24.88 | 24.36 | 24.44 | 1,185,616 | -0.52(-2.09%) |
Oct 10, 2011 | 24.25 | 24.98 | 24.20 | 24.96 | 1,846,235 | +1.21(+5.11%) |
Oct 07, 2011 | 24.58 | 24.68 | 23.74 | 23.75 | 1,826,235 | -0.68(-2.80%) |
Oct 06, 2011 | 24.21 | 24.46 | 24.02 | 24.43 | 3,578,050 | +0.66(+2.76%) |
Oct 05, 2011 | 24.00 | 24.00 | 22.75 | 23.78 | 2,488,555 | -0.17(-0.71%) |
Oct 04, 2011 | 22.85 | 24.00 | 22.45 | 23.95 | 3,430,665 | +0.87(+3.77%) |
Oct 03, 2011 | 24.30 | 24.42 | 23.07 | 23.08 | 2,039,716 | -1.16(-4.79%) |
Sep 30, 2011 | 24.69 | 24.92 | 24.23 | 24.24 | 1,374,923 | -0.75(-2.99%) |
Sep 29, 2011 | 25.06 | 25.09 | 24.58 | 24.99 | 1,253,998 | +0.45(+1.82%) |
Sep 28, 2011 | 25.28 | 25.44 | 24.52 | 24.54 | 1,680,815 | -0.67(-2.66%) |
Sep 27, 2011 | 25.57 | 25.63 | 25.05 | 25.21 | 2,255,500 | +0.24(+0.98%) |
Sep 26, 2011 | 24.85 | 25.01 | 24.43 | 24.97 | 1,175,012 | +0.25(+1.01%) |
Sep 23, 2011 | 24.40 | 24.80 | 24.26 | 24.72 | 2,172,195 | +0.20(+0.83%) |
Sep 22, 2011 | 24.38 | 24.92 | 24.14 | 24.51 | 2,197,534 | -0.61(-2.44%) |
Sep 21, 2011 | 26.61 | 26.69 | 25.11 | 25.13 | 2,475,792 | -1.44(-5.43%) |
Sep 20, 2011 | 26.60 | 26.91 | 26.45 | 26.57 | 1,471,721 | +0.04(+0.16%) |
Sep 19, 2011 | 26.64 | 26.81 | 26.51 | 26.53 | 1,253,065 | -0.63(-2.32%) |
Sep 16, 2011 | 27.03 | 27.21 | 26.60 | 27.16 | 835,579 | +0.18(+0.67%) |
Sep 15, 2011 | 26.81 | 26.98 | 26.57 | 26.98 | 1,351,907 | +0.44(+1.66%) |
Sep 14, 2011 | 26.50 | 26.69 | 26.01 | 26.54 | 1,453,331 | +0.17(+0.63%) |
Sep 13, 2011 | 26.36 | 26.46 | 26.06 | 26.37 | 1,378,588 | +0.07(+0.27%) |
Sep 12, 2011 | 25.77 | 26.31 | 25.72 | 26.30 | 1,686,442 | +0.11(+0.42%) |
Sep 09, 2011 | 26.82 | 26.99 | 26.00 | 26.19 | 1,212,841 | -0.90(-3.31%) |
Sep 08, 2011 | 27.15 | 27.48 | 27.01 | 27.09 | 1,128,150 | -0.28(-1.04%) |
Sep 07, 2011 | 26.82 | 27.38 | 26.38 | 27.37 | 1,220,096 | +1.02(+3.88%) |
Sep 06, 2011 | 25.66 | 26.45 | 25.55 | 26.35 | 1,195,484 | -0.04(-0.16%) |
Sep 02, 2011 | 26.48 | 26.93 | 26.39 | 26.39 | 2,329,785 | -0.67(-2.47%) |
Sep 01, 2011 | 27.42 | 27.59 | 26.96 | 27.06 | 1,518,350 | -0.43(-1.56%) |
Aug 31, 2011 | 27.31 | 27.58 | 27.07 | 27.49 | 1,754,460 | +0.30(+1.11%) |
Aug 30, 2011 | 27.11 | 27.33 | 26.58 | 27.19 | 1,273,163 | +0.10(+0.38%) |
Aug 29, 2011 | 26.60 | 27.09 | 26.52 | 27.08 | 3,332,773 | +0.86(+3.27%) |
Aug 26, 2011 | 25.66 | 26.27 | 25.12 | 26.23 | 1,819,227 | +0.39(+1.52%) |
Aug 25, 2011 | 26.54 | 26.78 | 25.58 | 25.83 | 1,312,037 | -0.55(-2.09%) |
Aug 24, 2011 | 26.03 | 26.43 | 25.73 | 26.38 | 1,202,194 | +0.33(+1.27%) |
Aug 23, 2011 | 25.59 | 26.07 | 25.33 | 26.05 | 1,764,103 | +0.57(+2.25%) |
Aug 22, 2011 | 25.95 | 25.95 | 25.08 | 25.48 | 1,758,786 | +0.10(+0.40%) |
Aug 19, 2011 | 25.37 | 26.07 | 25.32 | 25.38 | 1,866,143 | -0.46(-1.78%) |
Aug 18, 2011 | 26.27 | 26.40 | 25.55 | 25.84 | 2,199,036 | -1.21(-4.48%) |
Aug 17, 2011 | 27.18 | 27.43 | 26.84 | 27.05 | 1,835,794 | +0.08(+0.31%) |
Aug 16, 2011 | 26.77 | 27.16 | 26.55 | 26.97 | 1,385,951 | -0.15(-0.54%) |
Aug 15, 2011 | 26.29 | 27.11 | 26.29 | 27.11 | 1,552,503 | +0.96(+3.66%) |
Aug 12, 2011 | 26.42 | 26.72 | 25.99 | 26.16 | 1,466,665 | -0.10(-0.39%) |
Aug 11, 2011 | 24.95 | 26.65 | 24.90 | 26.26 | 2,474,379 | +1.41(+5.67%) |
Aug 10, 2011 | 24.92 | 26.12 | 24.66 | 24.85 | 4,688,191 | -0.65(-2.53%) |
Aug 09, 2011 | 25.41 | 25.49 | 23.41 | 25.49 | 4,390,694 | +2.29(+9.87%) |
Aug 08, 2011 | 24.72 | 24.89 | 23.18 | 23.20 | 5,026,531 | -2.23(-8.76%) |
Aug 05, 2011 | 26.30 | 26.47 | 25.07 | 25.43 | 4,895,536 | -0.57(-2.19%) |
Aug 04, 2011 | 27.10 | 27.21 | 26.00 | 26.00 | 3,017,273 | -1.43(-5.21%) |
Aug 03, 2011 | 27.61 | 27.66 | 26.72 | 27.43 | 3,139,199 | -0.19(-0.68%) |
Aug 02, 2011 | 28.35 | 28.49 | 27.62 | 27.62 | 2,008,096 | -0.92(-3.24%) |