Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.72 | 26.78 | 26.39 | 26.39 | 15,618 | -0.75(-2.78%) |
Oct 28, 2011 | 26.94 | 27.18 | 26.94 | 27.15 | 17,300 | -0.21(-0.76%) |
Oct 27, 2011 | 27.12 | 27.49 | 26.77 | 27.36 | 78,560 | +1.20(+4.60%) |
Oct 26, 2011 | 26.13 | 26.20 | 25.61 | 26.15 | 15,091 | +0.38(+1.46%) |
Oct 25, 2011 | 26.16 | 26.16 | 25.75 | 25.77 | 14,245 | -0.54(-2.03%) |
Oct 24, 2011 | 25.88 | 26.35 | 25.71 | 26.31 | 70,552 | +0.56(+2.17%) |
Oct 21, 2011 | 25.65 | 25.82 | 25.48 | 25.75 | 35,335 | +0.40(+1.58%) |
Oct 20, 2011 | 25.45 | 25.45 | 24.94 | 25.35 | 12,756 | +0.09(+0.34%) |
Oct 19, 2011 | 25.54 | 25.65 | 25.18 | 25.26 | 14,742 | -0.36(-1.42%) |
Oct 18, 2011 | 25.18 | 25.68 | 24.94 | 25.63 | 15,372 | +0.55(+2.18%) |
Oct 17, 2011 | 25.48 | 25.52 | 25.00 | 25.08 | 10,106 | -0.63(-2.46%) |
Oct 14, 2011 | 25.57 | 25.71 | 25.45 | 25.71 | 12,358 | +0.46(+1.83%) |
Oct 13, 2011 | 25.20 | 25.28 | 24.91 | 25.25 | 10,431 | -0.11(-0.43%) |
Oct 12, 2011 | 25.34 | 25.60 | 25.31 | 25.36 | 9,415 | +0.44(+1.76%) |
Oct 11, 2011 | 24.84 | 24.92 | 24.73 | 24.92 | 3,658 | +0.00(+0.00%) |
Oct 10, 2011 | 24.57 | 24.92 | 24.57 | 24.92 | 26,080 | +0.92(+3.85%) |
Oct 07, 2011 | 24.30 | 24.38 | 23.98 | 24.00 | 5,847 | -0.29(-1.20%) |
Oct 06, 2011 | 23.67 | 24.29 | 23.61 | 24.29 | 10,052 | +0.67(+2.83%) |
Oct 05, 2011 | 23.24 | 23.62 | 23.11 | 23.62 | 5,675 | +1.17(+5.19%) |
Oct 04, 2011 | 22.53 | 22.81 | 22.06 | 22.46 | 53,059 | -0.45(-1.96%) |
Oct 03, 2011 | 23.62 | 23.68 | 22.75 | 22.91 | 23,710 | -1.04(-4.36%) |
Sep 30, 2011 | 24.24 | 24.42 | 23.95 | 23.95 | 4,036 | -0.58(-2.38%) |
Sep 29, 2011 | 24.83 | 24.83 | 24.22 | 24.53 | 4,909 | +0.21(+0.85%) |
Sep 28, 2011 | 24.87 | 24.87 | 24.33 | 24.33 | 7,612 | -0.61(-2.44%) |
Sep 27, 2011 | 25.28 | 25.46 | 24.94 | 24.94 | 37,202 | +0.36(+1.48%) |
Sep 26, 2011 | 24.36 | 24.58 | 24.14 | 24.57 | 14,939 | +0.35(+1.46%) |
Sep 23, 2011 | 24.01 | 24.32 | 23.96 | 24.22 | 11,212 | +0.16(+0.66%) |
Sep 22, 2011 | 24.04 | 24.29 | 23.68 | 24.06 | 34,437 | -0.63(-2.56%) |
Sep 21, 2011 | 25.54 | 25.54 | 24.69 | 24.69 | 19,748 | -0.78(-3.06%) |
Sep 20, 2011 | 25.73 | 25.80 | 25.45 | 25.47 | 12,367 | -0.12(-0.48%) |
Sep 19, 2011 | 25.56 | 25.59 | 25.32 | 25.59 | 33,462 | -0.39(-1.50%) |
Sep 16, 2011 | 26.07 | 26.07 | 25.96 | 25.98 | 6,028 | -0.05(-0.20%) |
Sep 15, 2011 | 25.91 | 26.07 | 25.87 | 26.03 | 5,812 | +0.06(+0.25%) |
Sep 14, 2011 | 25.54 | 25.97 | 25.44 | 25.97 | 4,829 | +0.35(+1.38%) |
Sep 13, 2011 | 25.47 | 25.62 | 25.30 | 25.62 | 7,339 | +0.11(+0.43%) |
Sep 12, 2011 | 25.22 | 25.51 | 24.92 | 25.51 | 7,160 | +0.02(+0.09%) |
Sep 09, 2011 | 25.91 | 25.91 | 25.42 | 25.49 | 3,188 | -0.66(-2.52%) |
Sep 08, 2011 | 26.24 | 26.54 | 26.14 | 26.15 | 5,396 | -0.34(-1.29%) |
Sep 07, 2011 | 26.32 | 26.49 | 26.15 | 26.49 | 8,775 | +0.54(+2.08%) |
Sep 06, 2011 | 25.56 | 25.94 | 25.45 | 25.94 | 21,488 | -0.38(-1.45%) |
Sep 02, 2011 | 26.41 | 26.53 | 26.18 | 26.33 | 6,591 | -0.59(-2.19%) |
Sep 01, 2011 | 27.11 | 27.31 | 26.92 | 26.92 | 14,795 | -0.48(-1.75%) |
Aug 31, 2011 | 27.38 | 27.59 | 27.22 | 27.40 | 20,350 | +0.11(+0.42%) |
Aug 30, 2011 | 27.05 | 27.31 | 26.86 | 27.28 | 17,979 | +0.04(+0.13%) |
Aug 29, 2011 | 26.81 | 27.27 | 26.81 | 27.25 | 18,079 | +0.69(+2.61%) |
Aug 26, 2011 | 26.08 | 26.59 | 25.69 | 26.55 | 15,373 | +0.47(+1.81%) |
Aug 25, 2011 | 26.58 | 26.59 | 26.08 | 26.08 | 5,765 | -0.50(-1.87%) |
Aug 24, 2011 | 26.53 | 26.65 | 26.18 | 26.58 | 19,799 | +0.07(+0.26%) |
Aug 23, 2011 | 25.91 | 26.59 | 25.91 | 26.51 | 22,199 | +0.71(+2.75%) |
Aug 22, 2011 | 26.07 | 26.07 | 25.60 | 25.80 | 12,738 | +0.20(+0.78%) |
Aug 19, 2011 | 25.62 | 26.05 | 25.54 | 25.60 | 6,923 | -0.19(-0.73%) |
Aug 18, 2011 | 26.48 | 26.48 | 25.64 | 25.79 | 13,932 | -1.23(-4.55%) |
Aug 17, 2011 | 27.16 | 27.33 | 26.93 | 27.02 | 28,018 | +0.23(+0.86%) |
Aug 16, 2011 | 26.95 | 26.95 | 26.55 | 26.78 | 15,965 | -0.34(-1.26%) |
Aug 15, 2011 | 26.76 | 27.12 | 26.75 | 27.12 | 13,450 | +0.81(+3.10%) |
Aug 12, 2011 | 26.27 | 26.46 | 26.01 | 26.31 | 27,229 | +0.28(+1.07%) |
Aug 11, 2011 | 25.31 | 26.27 | 25.12 | 26.03 | 126,080 | +1.01(+4.03%) |
Aug 10, 2011 | 25.42 | 25.64 | 25.02 | 25.02 | 35,514 | -0.55(-2.14%) |
Aug 09, 2011 | 25.63 | 25.57 | 24.45 | 25.57 | 54,432 | +1.31(+5.42%) |
Aug 08, 2011 | 25.63 | 25.80 | 24.25 | 24.25 | 142,200 | -2.08(-7.90%) |
Aug 05, 2011 | 26.75 | 26.94 | 25.58 | 26.33 | 124,901 | -0.12(-0.46%) |
Aug 04, 2011 | 27.61 | 27.62 | 26.38 | 26.46 | 171,411 | -1.78(-6.29%) |
Aug 03, 2011 | 28.09 | 28.23 | 27.64 | 28.23 | 89,425 | +0.07(+0.24%) |
Aug 02, 2011 | 28.79 | 28.91 | 28.09 | 28.16 | 281,579 | -0.92(-3.16%) |