Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.23 | 28.34 | 28.00 | 28.01 | 219,281 | -0.28(-0.99%) |
Sep 29, 2011 | 28.31 | 28.36 | 27.99 | 28.29 | 471,899 | +0.40(+1.45%) |
Sep 28, 2011 | 28.35 | 28.35 | 27.83 | 27.89 | 88,400 | -0.34(-1.20%) |
Sep 27, 2011 | 28.54 | 28.54 | 28.11 | 28.23 | 106,921 | +0.14(+0.49%) |
Sep 26, 2011 | 28.10 | 28.10 | 27.75 | 28.09 | 152,581 | +0.27(+0.99%) |
Sep 23, 2011 | 27.54 | 27.92 | 27.48 | 27.81 | 488,109 | +0.25(+0.89%) |
Sep 22, 2011 | 27.57 | 27.67 | 27.29 | 27.57 | 1,345,243 | -0.52(-1.84%) |
Sep 21, 2011 | 28.65 | 28.73 | 28.09 | 28.09 | 533,012 | -0.56(-1.94%) |
Sep 20, 2011 | 28.47 | 29.03 | 28.38 | 28.64 | 189,604 | +0.32(+1.14%) |
Sep 19, 2011 | 28.14 | 28.39 | 28.05 | 28.32 | 62,907 | -0.12(-0.41%) |
Sep 16, 2011 | 28.29 | 28.56 | 28.29 | 28.43 | 86,223 | +0.22(+0.77%) |
Sep 15, 2011 | 28.10 | 28.24 | 27.96 | 28.22 | 592,129 | +0.36(+1.28%) |
Sep 14, 2011 | 27.70 | 28.07 | 27.51 | 27.86 | 65,232 | +0.25(+0.92%) |
Sep 13, 2011 | 27.42 | 27.63 | 27.27 | 27.61 | 57,131 | +0.17(+0.63%) |
Sep 12, 2011 | 26.99 | 27.43 | 26.99 | 27.43 | 79,612 | +0.20(+0.72%) |
Sep 09, 2011 | 27.56 | 27.56 | 27.07 | 27.24 | 59,753 | -0.59(-2.11%) |
Sep 08, 2011 | 27.69 | 28.06 | 27.65 | 27.82 | 162,687 | -0.00(-0.01%) |
Sep 07, 2011 | 27.77 | 27.86 | 27.64 | 27.83 | 81,406 | +0.32(+1.15%) |
Sep 06, 2011 | 27.08 | 27.52 | 26.93 | 27.51 | 120,107 | -0.15(-0.55%) |
Sep 02, 2011 | 27.70 | 27.85 | 27.64 | 27.66 | 75,011 | -0.38(-1.37%) |
Sep 01, 2011 | 28.28 | 28.33 | 28.00 | 28.05 | 839,548 | -0.12(-0.43%) |
Aug 31, 2011 | 28.18 | 28.27 | 28.07 | 28.17 | 821,371 | +0.16(+0.59%) |
Aug 30, 2011 | 27.95 | 28.09 | 27.85 | 28.01 | 164,254 | +0.00(+0.01%) |
Aug 29, 2011 | 27.79 | 28.01 | 27.71 | 28.00 | 268,328 | +0.59(+2.15%) |
Aug 26, 2011 | 27.28 | 27.54 | 26.89 | 27.41 | 37,036 | +0.00(+0.00%) |
Aug 25, 2011 | 27.93 | 27.93 | 27.30 | 27.41 | 97,490 | -0.41(-1.49%) |
Aug 24, 2011 | 27.20 | 27.85 | 27.20 | 27.83 | 89,062 | +0.60(+2.22%) |
Aug 23, 2011 | 26.83 | 27.23 | 26.61 | 27.22 | 110,922 | +0.54(+2.02%) |
Aug 22, 2011 | 27.21 | 27.21 | 26.57 | 26.68 | 107,959 | -0.06(-0.22%) |
Aug 19, 2011 | 26.73 | 27.05 | 26.65 | 26.74 | 338,320 | -0.23(-0.84%) |
Aug 18, 2011 | 26.94 | 27.05 | 26.64 | 26.97 | 124,192 | -0.44(-1.61%) |
Aug 17, 2011 | 27.39 | 27.66 | 27.33 | 27.41 | 147,970 | +0.18(+0.66%) |
Aug 16, 2011 | 27.02 | 27.31 | 26.95 | 27.23 | 111,726 | -0.10(-0.37%) |
Aug 15, 2011 | 26.63 | 27.33 | 26.63 | 27.33 | 140,023 | +0.93(+3.54%) |
Aug 12, 2011 | 26.87 | 26.87 | 26.32 | 26.40 | 119,521 | -0.15(-0.55%) |
Aug 11, 2011 | 25.58 | 26.82 | 25.55 | 26.54 | 128,864 | +1.14(+4.51%) |
Aug 10, 2011 | 25.56 | 26.11 | 25.40 | 25.40 | 1,366,943 | -0.55(-2.12%) |
Aug 09, 2011 | 26.34 | 25.95 | 24.51 | 25.95 | 182,523 | +0.91(+3.63%) |
Aug 08, 2011 | 26.03 | 26.28 | 24.96 | 25.04 | 373,721 | -1.52(-5.73%) |
Aug 05, 2011 | 26.74 | 26.74 | 26.04 | 26.56 | 409,561 | +0.13(+0.49%) |
Aug 04, 2011 | 27.12 | 27.22 | 26.43 | 26.43 | 318,139 | -0.93(-3.41%) |
Aug 03, 2011 | 27.42 | 27.42 | 26.98 | 27.37 | 213,078 | -0.01(-0.05%) |
Aug 02, 2011 | 27.69 | 27.79 | 27.38 | 27.38 | 83,103 | -0.46(-1.65%) |
Aug 01, 2011 | 28.00 | 28.00 | 27.65 | 27.84 | 755,602 | +0.09(+0.32%) |
Jul 29, 2011 | 27.69 | 27.96 | 27.65 | 27.75 | 112,133 | -0.27(-0.97%) |
Jul 28, 2011 | 28.12 | 28.18 | 27.99 | 28.02 | 74,976 | -0.16(-0.55%) |
Jul 27, 2011 | 28.20 | 28.30 | 28.14 | 28.18 | 68,551 | -0.12(-0.42%) |
Jul 26, 2011 | 28.45 | 28.45 | 28.28 | 28.30 | 62,203 | -0.12(-0.43%) |
Jul 25, 2011 | 28.14 | 28.53 | 28.14 | 28.42 | 169,046 | +0.05(+0.18%) |
Jul 22, 2011 | 28.40 | 28.40 | 28.35 | 28.37 | 44,909 | -0.15(-0.54%) |
Jul 21, 2011 | 28.27 | 28.57 | 28.22 | 28.52 | 80,228 | +0.41(+1.47%) |
Jul 20, 2011 | 27.96 | 28.21 | 27.93 | 28.11 | 78,393 | +0.14(+0.49%) |
Jul 19, 2011 | 27.84 | 28.00 | 27.69 | 27.97 | 67,948 | +0.25(+0.89%) |
Jul 18, 2011 | 27.94 | 27.94 | 27.66 | 27.72 | 187,734 | -0.29(-1.05%) |
Jul 15, 2011 | 28.02 | 28.09 | 27.87 | 28.02 | 81,274 | +0.06(+0.22%) |
Jul 14, 2011 | 28.14 | 28.23 | 27.92 | 27.96 | 57,470 | -0.14(-0.51%) |
Jul 13, 2011 | 28.25 | 28.32 | 28.09 | 28.10 | 212,710 | -0.05(-0.17%) |
Jul 12, 2011 | 28.00 | 28.29 | 27.92 | 28.15 | 645,776 | +0.11(+0.39%) |
Jul 11, 2011 | 28.11 | 28.13 | 27.97 | 28.04 | 124,219 | -0.33(-1.17%) |
Jul 08, 2011 | 28.20 | 28.38 | 28.19 | 28.37 | 52,559 | -0.08(-0.29%) |
Jul 07, 2011 | 28.52 | 28.57 | 28.37 | 28.45 | 68,339 | +0.11(+0.38%) |
Jul 06, 2011 | 28.18 | 28.41 | 28.17 | 28.34 | 128,540 | +0.06(+0.23%) |
Jul 05, 2011 | 28.42 | 28.42 | 28.25 | 28.28 | 110,999 | -0.14(-0.49%) |