Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.60 | 24.83 | 24.10 | 24.21 | 4,037,561 | -0.78(-3.12%) |
Sep 29, 2011 | 25.21 | 25.75 | 24.41 | 24.99 | 3,794,663 | +0.41(+1.67%) |
Sep 28, 2011 | 25.41 | 25.52 | 24.32 | 24.58 | 4,058,383 | -0.76(-3.00%) |
Sep 27, 2011 | 25.64 | 26.05 | 25.17 | 25.34 | 3,466,490 | +0.35(+1.38%) |
Sep 26, 2011 | 23.99 | 25.00 | 23.72 | 24.99 | 4,336,520 | +1.34(+5.68%) |
Sep 23, 2011 | 23.37 | 24.32 | 23.37 | 23.65 | 3,396,016 | +0.12(+0.51%) |
Sep 22, 2011 | 24.33 | 24.33 | 22.92 | 23.53 | 4,624,757 | -1.56(-6.21%) |
Sep 21, 2011 | 25.90 | 26.05 | 25.06 | 25.09 | 3,670,890 | -0.77(-2.96%) |
Sep 20, 2011 | 26.63 | 26.69 | 25.81 | 25.85 | 2,886,287 | -0.70(-2.65%) |
Sep 19, 2011 | 26.30 | 26.71 | 25.91 | 26.55 | 2,231,945 | -0.37(-1.39%) |
Sep 16, 2011 | 27.04 | 27.23 | 26.53 | 26.93 | 2,546,161 | +0.01(+0.03%) |
Sep 15, 2011 | 26.54 | 26.93 | 26.24 | 26.92 | 2,927,610 | +0.66(+2.50%) |
Sep 14, 2011 | 26.03 | 26.73 | 25.38 | 26.27 | 3,212,631 | +0.31(+1.21%) |
Sep 13, 2011 | 25.25 | 26.12 | 25.20 | 25.95 | 3,311,451 | +0.60(+2.37%) |
Sep 12, 2011 | 25.07 | 25.49 | 24.82 | 25.35 | 3,179,603 | -0.17(-0.65%) |
Sep 09, 2011 | 26.22 | 26.24 | 25.13 | 25.52 | 4,796,092 | -1.06(-4.00%) |
Sep 08, 2011 | 26.94 | 27.31 | 26.43 | 26.58 | 3,506,041 | -0.45(-1.67%) |
Sep 07, 2011 | 26.76 | 27.72 | 26.76 | 27.03 | 6,290,189 | +0.70(+2.65%) |
Sep 06, 2011 | 26.51 | 26.94 | 25.97 | 26.33 | 5,718,315 | -1.20(-4.35%) |
Sep 02, 2011 | 27.72 | 28.09 | 27.42 | 27.53 | 1,718,903 | -0.97(-3.40%) |
Sep 01, 2011 | 29.13 | 29.21 | 28.45 | 28.50 | 2,294,087 | -0.62(-2.13%) |
Aug 31, 2011 | 29.39 | 29.75 | 28.82 | 29.12 | 2,336,421 | -0.09(-0.31%) |
Aug 30, 2011 | 28.73 | 29.52 | 28.70 | 29.21 | 2,086,464 | +0.26(+0.90%) |
Aug 29, 2011 | 28.30 | 28.98 | 28.25 | 28.95 | 2,130,738 | +1.13(+4.05%) |
Aug 26, 2011 | 26.93 | 28.10 | 26.44 | 27.82 | 2,678,259 | +0.64(+2.34%) |
Aug 25, 2011 | 27.58 | 27.76 | 26.99 | 27.18 | 2,797,627 | -0.29(-1.04%) |
Aug 24, 2011 | 27.28 | 27.53 | 26.86 | 27.47 | 4,102,823 | +0.19(+0.68%) |
Aug 23, 2011 | 26.50 | 27.28 | 26.25 | 27.28 | 3,083,801 | +0.94(+3.55%) |
Aug 22, 2011 | 27.46 | 27.54 | 26.24 | 26.35 | 2,660,861 | -0.40(-1.50%) |
Aug 19, 2011 | 26.77 | 27.67 | 26.70 | 26.75 | 2,577,561 | -0.50(-1.82%) |
Aug 18, 2011 | 28.28 | 28.29 | 26.98 | 27.24 | 4,662,596 | -2.12(-7.20%) |
Aug 17, 2011 | 29.99 | 30.33 | 29.25 | 29.36 | 2,239,596 | -0.26(-0.89%) |
Aug 16, 2011 | 29.81 | 30.20 | 29.38 | 29.62 | 2,766,196 | -0.69(-2.29%) |
Aug 15, 2011 | 30.23 | 30.40 | 29.85 | 30.32 | 1,826,417 | +0.42(+1.40%) |
Aug 12, 2011 | 28.97 | 30.36 | 28.97 | 29.90 | 4,679,707 | +0.33(+1.11%) |
Aug 11, 2011 | 28.59 | 30.09 | 28.37 | 29.57 | 3,263,772 | +1.14(+4.02%) |
Aug 10, 2011 | 28.15 | 29.43 | 27.99 | 28.43 | 5,048,996 | -1.06(-3.60%) |
Aug 09, 2011 | 29.44 | 29.52 | 27.57 | 29.49 | 3,182,637 | +2.01(+7.33%) |
Aug 08, 2011 | 29.44 | 29.44 | 27.06 | 27.48 | 5,471,815 | -2.79(-9.22%) |
Aug 05, 2011 | 30.69 | 31.32 | 29.04 | 30.27 | 5,307,090 | +0.07(+0.24%) |
Aug 04, 2011 | 32.08 | 32.11 | 30.17 | 30.19 | 4,134,396 | -2.25(-6.94%) |
Aug 03, 2011 | 32.73 | 32.98 | 31.62 | 32.45 | 4,110,824 | -0.28(-0.85%) |
Aug 02, 2011 | 33.60 | 34.19 | 32.69 | 32.72 | 3,029,068 | -1.34(-3.94%) |
Aug 01, 2011 | 34.54 | 34.71 | 33.74 | 34.06 | 2,774,990 | +0.07(+0.21%) |
Jul 29, 2011 | 33.24 | 34.51 | 32.91 | 33.99 | 5,726,464 | -1.26(-3.56%) |
Jul 28, 2011 | 35.73 | 36.31 | 35.21 | 35.25 | 3,768,026 | -0.41(-1.15%) |
Jul 27, 2011 | 36.57 | 36.67 | 35.54 | 35.66 | 1,854,626 | -1.00(-2.72%) |
Jul 26, 2011 | 36.81 | 36.82 | 36.19 | 36.66 | 1,533,646 | -0.05(-0.14%) |
Jul 25, 2011 | 36.29 | 36.99 | 36.07 | 36.71 | 1,166,781 | -0.05(-0.13%) |
Jul 22, 2011 | 36.66 | 36.82 | 36.36 | 36.76 | 1,741,525 | -0.01(-0.03%) |
Jul 21, 2011 | 36.34 | 36.98 | 36.13 | 36.77 | 1,785,288 | +0.64(+1.77%) |
Jul 20, 2011 | 36.00 | 36.20 | 35.81 | 36.13 | 1,526,406 | +0.22(+0.62%) |
Jul 19, 2011 | 35.47 | 35.93 | 35.34 | 35.91 | 1,429,422 | +0.85(+2.43%) |
Jul 18, 2011 | 35.33 | 35.42 | 34.59 | 35.05 | 1,644,794 | -0.43(-1.22%) |
Jul 15, 2011 | 35.53 | 35.58 | 35.15 | 35.49 | 1,527,668 | +0.15(+0.43%) |
Jul 14, 2011 | 35.80 | 36.18 | 35.19 | 35.34 | 1,606,785 | -0.37(-1.03%) |
Jul 13, 2011 | 36.11 | 36.39 | 35.62 | 35.70 | 1,643,930 | -0.16(-0.45%) |
Jul 12, 2011 | 35.94 | 36.26 | 35.82 | 35.86 | 1,537,590 | -0.20(-0.56%) |
Jul 11, 2011 | 36.22 | 36.43 | 35.98 | 36.06 | 2,028,966 | -0.77(-2.09%) |
Jul 08, 2011 | 36.61 | 36.86 | 36.23 | 36.83 | 1,796,443 | -0.36(-0.96%) |
Jul 07, 2011 | 37.01 | 37.52 | 37.01 | 37.19 | 2,121,742 | +0.64(+1.74%) |
Jul 06, 2011 | 36.37 | 36.69 | 36.05 | 36.55 | 1,966,436 | +0.15(+0.43%) |
Jul 05, 2011 | 36.62 | 36.70 | 36.31 | 36.40 | 1,632,664 | -0.20(-0.55%) |