Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.29 | 27.84 | 27.18 | 27.26 | 284,049 | -0.25(-0.91%) |
Sep 29, 2011 | 28.38 | 28.40 | 27.24 | 27.51 | 494,404 | -0.50(-1.80%) |
Sep 28, 2011 | 28.51 | 28.60 | 27.93 | 28.01 | 289,178 | +0.06(+0.22%) |
Sep 27, 2011 | 28.22 | 28.39 | 27.78 | 27.95 | 294,835 | -0.63(-2.19%) |
Sep 26, 2011 | 28.26 | 28.60 | 27.82 | 28.58 | 290,856 | +1.13(+4.13%) |
Sep 23, 2011 | 26.69 | 27.53 | 26.67 | 27.44 | 175,023 | +0.65(+2.41%) |
Sep 22, 2011 | 27.46 | 27.51 | 26.64 | 26.80 | 222,363 | -1.20(-4.28%) |
Sep 21, 2011 | 28.35 | 28.63 | 27.99 | 27.99 | 420,734 | -0.45(-1.59%) |
Sep 20, 2011 | 28.55 | 28.94 | 28.39 | 28.45 | 174,545 | +0.27(+0.96%) |
Sep 19, 2011 | 27.59 | 28.30 | 27.48 | 28.18 | 156,403 | -0.50(-1.73%) |
Sep 16, 2011 | 28.18 | 28.80 | 28.16 | 28.67 | 806,434 | +0.43(+1.53%) |
Sep 15, 2011 | 27.93 | 28.26 | 27.84 | 28.24 | 444,546 | +0.48(+1.72%) |
Sep 14, 2011 | 27.17 | 28.00 | 26.74 | 27.76 | 216,977 | +0.86(+3.18%) |
Sep 13, 2011 | 26.75 | 27.23 | 26.56 | 26.91 | 135,636 | +0.06(+0.21%) |
Sep 12, 2011 | 26.41 | 26.85 | 26.34 | 26.85 | 158,061 | +0.24(+0.91%) |
Sep 09, 2011 | 27.13 | 27.14 | 26.54 | 26.61 | 341,001 | -0.88(-3.19%) |
Sep 08, 2011 | 27.57 | 28.03 | 27.45 | 27.49 | 158,609 | -0.90(-3.17%) |
Sep 07, 2011 | 27.98 | 28.41 | 27.93 | 28.39 | 143,822 | +0.89(+3.24%) |
Sep 06, 2011 | 27.14 | 27.53 | 27.03 | 27.49 | 247,450 | +0.29(+1.07%) |
Sep 02, 2011 | 27.19 | 27.56 | 27.13 | 27.20 | 341,595 | +0.04(+0.13%) |
Sep 01, 2011 | 27.34 | 27.57 | 27.13 | 27.17 | 178,539 | -0.30(-1.10%) |
Aug 31, 2011 | 27.20 | 27.67 | 27.19 | 27.47 | 296,425 | +0.50(+1.86%) |
Aug 30, 2011 | 26.70 | 27.06 | 26.57 | 26.97 | 436,588 | -0.38(-1.39%) |
Aug 29, 2011 | 27.17 | 27.41 | 27.11 | 27.35 | 245,983 | +0.15(+0.53%) |
Aug 26, 2011 | 26.53 | 27.24 | 26.30 | 27.20 | 326,484 | +0.92(+3.49%) |
Aug 25, 2011 | 26.64 | 26.76 | 25.98 | 26.29 | 395,717 | -1.16(-4.22%) |
Aug 24, 2011 | 27.61 | 27.86 | 27.09 | 27.45 | 264,033 | -0.80(-2.84%) |
Aug 23, 2011 | 27.84 | 28.25 | 27.64 | 28.25 | 128,262 | +1.00(+3.66%) |
Aug 22, 2011 | 27.71 | 27.71 | 27.15 | 27.25 | 181,713 | +0.36(+1.32%) |
Aug 19, 2011 | 26.64 | 27.38 | 26.62 | 26.90 | 469,591 | -0.34(-1.24%) |
Aug 18, 2011 | 27.41 | 27.45 | 26.82 | 27.24 | 261,748 | -0.89(-3.17%) |
Aug 17, 2011 | 28.42 | 28.62 | 27.93 | 28.13 | 149,783 | -0.01(-0.04%) |
Aug 16, 2011 | 28.14 | 28.56 | 27.99 | 28.14 | 182,937 | -0.31(-1.08%) |
Aug 15, 2011 | 28.51 | 28.59 | 28.20 | 28.45 | 203,432 | +0.84(+3.03%) |
Aug 12, 2011 | 27.54 | 27.80 | 27.37 | 27.61 | 260,871 | +0.40(+1.47%) |
Aug 11, 2011 | 26.66 | 27.50 | 26.54 | 27.21 | 375,450 | +0.77(+2.90%) |
Aug 10, 2011 | 27.34 | 27.34 | 26.36 | 26.44 | 528,948 | -0.38(-1.41%) |
Aug 09, 2011 | 27.02 | 26.89 | 25.47 | 26.82 | 512,248 | +0.91(+3.52%) |
Aug 08, 2011 | 27.02 | 27.26 | 25.75 | 25.91 | 629,624 | -2.02(-7.23%) |
Aug 05, 2011 | 28.37 | 28.41 | 27.47 | 27.93 | 732,794 | -0.24(-0.86%) |
Aug 04, 2011 | 28.91 | 29.03 | 28.11 | 28.17 | 574,526 | -1.49(-5.01%) |
Aug 03, 2011 | 29.30 | 29.68 | 28.94 | 29.66 | 330,376 | +0.26(+0.88%) |
Aug 02, 2011 | 29.90 | 29.98 | 29.29 | 29.40 | 350,051 | -0.73(-2.42%) |
Aug 01, 2011 | 31.43 | 31.43 | 30.02 | 30.13 | 324,633 | -0.92(-2.98%) |
Jul 29, 2011 | 31.09 | 31.22 | 30.99 | 31.05 | 279,191 | -0.28(-0.90%) |
Jul 28, 2011 | 31.43 | 31.53 | 31.29 | 31.34 | 177,337 | -0.05(-0.17%) |
Jul 27, 2011 | 31.99 | 32.01 | 31.36 | 31.39 | 1,589,061 | -0.87(-2.69%) |
Jul 26, 2011 | 32.18 | 32.32 | 32.04 | 32.26 | 309,150 | +0.68(+2.15%) |
Jul 25, 2011 | 31.38 | 31.66 | 31.28 | 31.58 | 157,821 | +0.29(+0.92%) |
Jul 22, 2011 | 31.32 | 31.37 | 31.21 | 31.29 | 228,711 | -0.12(-0.37%) |
Jul 21, 2011 | 31.26 | 31.61 | 31.23 | 31.41 | 402,352 | +0.21(+0.66%) |
Jul 20, 2011 | 31.28 | 31.41 | 31.05 | 31.20 | 168,507 | +0.00(+0.01%) |
Jul 19, 2011 | 31.43 | 31.46 | 31.07 | 31.20 | 172,719 | +0.23(+0.76%) |
Jul 18, 2011 | 31.06 | 31.06 | 30.70 | 30.96 | 216,660 | +0.41(+1.33%) |
Jul 15, 2011 | 30.45 | 30.74 | 30.15 | 30.56 | 238,515 | +0.91(+3.06%) |
Jul 14, 2011 | 30.00 | 30.13 | 29.60 | 29.65 | 141,352 | -0.11(-0.37%) |
Jul 13, 2011 | 29.65 | 30.09 | 29.61 | 29.76 | 232,936 | +0.66(+2.26%) |
Jul 12, 2011 | 29.03 | 29.35 | 28.99 | 29.10 | 271,255 | -0.33(-1.14%) |
Jul 11, 2011 | 29.63 | 29.69 | 29.35 | 29.44 | 133,106 | -0.75(-2.50%) |
Jul 08, 2011 | 30.23 | 30.33 | 29.96 | 30.19 | 84,569 | +0.02(+0.08%) |
Jul 07, 2011 | 30.02 | 30.36 | 29.92 | 30.17 | 164,971 | +0.04(+0.15%) |
Jul 06, 2011 | 29.91 | 30.13 | 29.88 | 30.12 | 186,187 | -0.02(-0.07%) |
Jul 05, 2011 | 30.12 | 30.25 | 30.04 | 30.14 | 340,019 | -0.31(-1.02%) |