Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.78 | 25.06 | 24.53 | 24.53 | 4,145,015 | -0.56(-2.23%) |
Sep 29, 2011 | 25.10 | 25.16 | 24.73 | 25.09 | 8,745,852 | +0.49(+1.99%) |
Sep 28, 2011 | 25.40 | 25.40 | 24.56 | 24.60 | 4,733,650 | -0.80(-3.15%) |
Sep 27, 2011 | 25.67 | 25.97 | 25.26 | 25.40 | 4,655,713 | +0.35(+1.40%) |
Sep 26, 2011 | 24.56 | 25.07 | 24.11 | 25.05 | 7,616,939 | +0.64(+2.62%) |
Sep 23, 2011 | 24.45 | 24.79 | 24.23 | 24.41 | 4,398,036 | -0.19(-0.77%) |
Sep 22, 2011 | 24.48 | 24.69 | 24.08 | 24.60 | 8,791,840 | -0.51(-2.03%) |
Sep 21, 2011 | 25.84 | 26.09 | 25.11 | 25.11 | 4,424,839 | -0.77(-2.98%) |
Sep 20, 2011 | 26.08 | 26.29 | 25.84 | 25.88 | 3,460,725 | -0.06(-0.23%) |
Sep 19, 2011 | 25.49 | 26.07 | 25.49 | 25.94 | 3,312,075 | -0.06(-0.23%) |
Sep 16, 2011 | 26.06 | 26.30 | 25.83 | 26.00 | 4,838,376 | +0.05(+0.19%) |
Sep 15, 2011 | 25.80 | 25.98 | 25.62 | 25.95 | 3,464,334 | +0.43(+1.68%) |
Sep 14, 2011 | 25.24 | 25.77 | 24.95 | 25.52 | 4,488,015 | +0.38(+1.51%) |
Sep 13, 2011 | 25.33 | 25.35 | 24.90 | 25.14 | 4,335,515 | -0.06(-0.24%) |
Sep 12, 2011 | 24.68 | 25.23 | 24.66 | 25.20 | 6,444,689 | +0.32(+1.29%) |
Sep 09, 2011 | 24.97 | 25.03 | 24.71 | 24.88 | 6,165,265 | -0.39(-1.54%) |
Sep 08, 2011 | 25.29 | 25.63 | 25.11 | 25.27 | 3,758,397 | -0.25(-0.98%) |
Sep 07, 2011 | 25.19 | 25.52 | 25.13 | 25.52 | 3,896,666 | +0.64(+2.57%) |
Sep 06, 2011 | 24.68 | 24.93 | 24.47 | 24.88 | 4,006,027 | -0.56(-2.20%) |
Sep 02, 2011 | 25.41 | 25.66 | 25.26 | 25.44 | 3,598,700 | -0.48(-1.85%) |
Sep 01, 2011 | 26.00 | 26.16 | 25.87 | 25.92 | 5,303,258 | -0.05(-0.19%) |
Aug 31, 2011 | 26.01 | 26.11 | 25.69 | 25.97 | 4,986,897 | +0.18(+0.70%) |
Aug 30, 2011 | 25.81 | 25.93 | 25.49 | 25.79 | 5,158,798 | -0.11(-0.42%) |
Aug 29, 2011 | 25.69 | 25.93 | 25.58 | 25.90 | 2,506,649 | +0.55(+2.17%) |
Aug 26, 2011 | 24.93 | 25.54 | 24.58 | 25.35 | 3,752,723 | +0.27(+1.08%) |
Aug 25, 2011 | 25.64 | 25.91 | 24.95 | 25.08 | 4,577,160 | -0.45(-1.76%) |
Aug 24, 2011 | 24.74 | 25.55 | 24.70 | 25.53 | 4,071,050 | +0.67(+2.70%) |
Aug 23, 2011 | 24.03 | 24.86 | 23.83 | 24.86 | 4,613,917 | +0.97(+4.06%) |
Aug 22, 2011 | 24.56 | 24.62 | 23.73 | 23.89 | 3,746,367 | -0.16(-0.67%) |
Aug 19, 2011 | 23.96 | 24.51 | 23.90 | 24.05 | 4,959,149 | -0.21(-0.87%) |
Aug 18, 2011 | 24.65 | 24.75 | 24.04 | 24.26 | 5,848,787 | -1.03(-4.07%) |
Aug 17, 2011 | 25.30 | 25.67 | 25.14 | 25.29 | 2,361,740 | +0.18(+0.72%) |
Aug 16, 2011 | 25.01 | 25.27 | 24.76 | 25.11 | 3,279,299 | -0.21(-0.83%) |
Aug 15, 2011 | 24.81 | 25.35 | 24.78 | 25.32 | 3,081,216 | +0.78(+3.18%) |
Aug 12, 2011 | 24.68 | 25.14 | 24.40 | 24.54 | 4,588,711 | +0.05(+0.20%) |
Aug 11, 2011 | 23.69 | 24.80 | 23.55 | 24.49 | 6,323,449 | +1.01(+4.30%) |
Aug 10, 2011 | 23.74 | 24.36 | 23.46 | 23.48 | 11,384,204 | -0.83(-3.41%) |
Aug 09, 2011 | 24.18 | 24.35 | 22.80 | 24.31 | 14,053,415 | +1.17(+5.06%) |
Aug 08, 2011 | 24.18 | 24.51 | 22.86 | 23.14 | 8,865,448 | -1.70(-6.84%) |
Aug 05, 2011 | 25.39 | 25.56 | 23.85 | 24.84 | 8,772,082 | -0.26(-1.04%) |
Aug 04, 2011 | 25.94 | 26.04 | 25.02 | 25.10 | 6,046,151 | -1.21(-4.60%) |
Aug 03, 2011 | 26.46 | 26.79 | 25.79 | 26.31 | 4,836,501 | -0.14(-0.53%) |
Aug 02, 2011 | 26.94 | 27.10 | 26.45 | 26.45 | 5,298,350 | -0.68(-2.51%) |
Aug 01, 2011 | 27.31 | 27.39 | 26.82 | 27.13 | 3,315,289 | +0.11(+0.41%) |
Jul 29, 2011 | 26.76 | 27.27 | 26.62 | 27.02 | 5,300,783 | -0.05(-0.18%) |
Jul 28, 2011 | 27.14 | 27.47 | 27.07 | 27.07 | 4,932,928 | -0.09(-0.33%) |
Jul 27, 2011 | 27.05 | 27.28 | 26.95 | 27.16 | 4,302,415 | -0.03(-0.11%) |
Jul 26, 2011 | 27.38 | 27.45 | 27.13 | 27.19 | 1,971,211 | -0.22(-0.80%) |
Jul 25, 2011 | 27.36 | 27.65 | 27.32 | 27.41 | 1,745,446 | -0.24(-0.87%) |
Jul 22, 2011 | 27.71 | 27.80 | 27.51 | 27.65 | 1,631,987 | -0.03(-0.11%) |
Jul 21, 2011 | 27.45 | 27.74 | 27.40 | 27.68 | 2,956,007 | +0.45(+1.65%) |
Jul 20, 2011 | 27.41 | 27.41 | 27.14 | 27.23 | 1,925,729 | -0.12(-0.44%) |
Jul 19, 2011 | 27.23 | 27.49 | 27.05 | 27.35 | 2,270,802 | +0.22(+0.81%) |
Jul 18, 2011 | 27.29 | 27.31 | 27.01 | 27.13 | 2,502,014 | -0.30(-1.09%) |
Jul 15, 2011 | 27.20 | 27.45 | 27.11 | 27.43 | 3,165,443 | +0.51(+1.89%) |
Jul 14, 2011 | 26.97 | 27.24 | 26.90 | 26.92 | 2,930,208 | +0.00(+0.00%) |
Jul 13, 2011 | 27.05 | 27.32 | 26.84 | 26.92 | 3,029,292 | -0.07(-0.26%) |
Jul 12, 2011 | 27.00 | 27.31 | 26.93 | 26.99 | 2,937,476 | -0.15(-0.55%) |
Jul 11, 2011 | 27.34 | 27.51 | 27.08 | 27.14 | 2,070,793 | -0.52(-1.88%) |
Jul 08, 2011 | 27.63 | 27.75 | 27.49 | 27.66 | 2,023,826 | -0.27(-0.97%) |
Jul 07, 2011 | 27.97 | 28.00 | 27.79 | 27.93 | 1,932,770 | +0.19(+0.68%) |
Jul 06, 2011 | 27.69 | 27.83 | 27.60 | 27.74 | 1,938,214 | -0.03(-0.11%) |
Jul 05, 2011 | 27.80 | 27.97 | 27.72 | 27.77 | 2,680,696 | -0.03(-0.11%) |