Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.26 | 24.37 | 23.50 | 23.53 | 3,473,462 | -1.02(-4.17%) |
Sep 29, 2011 | 24.62 | 24.85 | 24.14 | 24.55 | 2,863,366 | -0.03(-0.12%) |
Sep 28, 2011 | 25.26 | 25.41 | 24.54 | 24.58 | 2,385,728 | -0.69(-2.71%) |
Sep 27, 2011 | 25.66 | 25.89 | 25.15 | 25.27 | 2,679,474 | -0.04(-0.17%) |
Sep 26, 2011 | 25.07 | 25.34 | 24.69 | 25.31 | 2,554,416 | +0.45(+1.83%) |
Sep 23, 2011 | 24.60 | 25.01 | 24.54 | 24.86 | 2,361,592 | +0.17(+0.70%) |
Sep 22, 2011 | 24.36 | 24.80 | 23.96 | 24.68 | 4,254,905 | -0.30(-1.18%) |
Sep 21, 2011 | 25.46 | 25.76 | 24.97 | 24.98 | 2,106,004 | -0.53(-2.07%) |
Sep 20, 2011 | 25.87 | 25.95 | 25.46 | 25.50 | 2,200,871 | -0.27(-1.06%) |
Sep 19, 2011 | 25.66 | 25.98 | 25.45 | 25.78 | 1,829,581 | -0.21(-0.80%) |
Sep 16, 2011 | 26.19 | 26.49 | 25.75 | 25.99 | 6,881,820 | -0.09(-0.36%) |
Sep 15, 2011 | 26.83 | 26.91 | 26.00 | 26.08 | 2,969,942 | -0.66(-2.46%) |
Sep 14, 2011 | 26.16 | 27.00 | 25.76 | 26.74 | 4,877,775 | +0.74(+2.86%) |
Sep 13, 2011 | 25.61 | 26.15 | 25.47 | 26.00 | 3,387,694 | +0.17(+0.67%) |
Sep 12, 2011 | 25.78 | 25.97 | 25.35 | 25.82 | 4,202,163 | -0.35(-1.35%) |
Sep 09, 2011 | 25.89 | 26.28 | 25.66 | 26.18 | 2,930,338 | -0.07(-0.27%) |
Sep 08, 2011 | 25.96 | 26.43 | 25.92 | 26.25 | 2,452,291 | +0.04(+0.16%) |
Sep 07, 2011 | 25.98 | 26.23 | 25.89 | 26.20 | 2,533,379 | +0.59(+2.31%) |
Sep 06, 2011 | 25.62 | 25.81 | 25.25 | 25.61 | 2,874,586 | -0.71(-2.71%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.28 | 26.33 | 1,320,884 | -0.88(-3.24%) |
Sep 01, 2011 | 28.07 | 28.16 | 27.18 | 27.21 | 2,046,692 | -0.74(-2.66%) |
Aug 31, 2011 | 27.63 | 28.08 | 27.48 | 27.95 | 3,242,199 | +0.48(+1.73%) |
Aug 30, 2011 | 27.11 | 27.66 | 27.06 | 27.47 | 2,200,926 | +0.29(+1.06%) |
Aug 29, 2011 | 26.83 | 27.34 | 26.70 | 27.19 | 2,948,889 | +0.62(+2.34%) |
Aug 26, 2011 | 26.61 | 26.81 | 25.94 | 26.57 | 2,803,970 | -0.17(-0.62%) |
Aug 25, 2011 | 27.60 | 27.69 | 26.73 | 26.73 | 2,120,201 | -0.68(-2.47%) |
Aug 24, 2011 | 27.03 | 27.56 | 26.94 | 27.41 | 2,245,892 | +0.29(+1.06%) |
Aug 23, 2011 | 26.55 | 27.19 | 26.21 | 27.12 | 2,894,822 | +0.63(+2.40%) |
Aug 22, 2011 | 26.81 | 26.87 | 26.31 | 26.49 | 1,961,150 | +0.20(+0.77%) |
Aug 19, 2011 | 25.50 | 26.89 | 25.38 | 26.28 | 3,408,611 | +0.51(+1.99%) |
Aug 18, 2011 | 26.33 | 26.60 | 25.54 | 25.77 | 2,743,286 | -1.30(-4.80%) |
Aug 17, 2011 | 27.30 | 27.47 | 26.91 | 27.07 | 2,815,194 | +0.00(+0.00%) |
Aug 16, 2011 | 26.90 | 27.53 | 26.87 | 27.07 | 3,408,151 | -0.26(-0.95%) |
Aug 15, 2011 | 27.21 | 27.42 | 26.94 | 27.33 | 2,376,035 | +0.31(+1.15%) |
Aug 12, 2011 | 26.72 | 27.24 | 26.43 | 27.02 | 2,862,815 | +0.36(+1.35%) |
Aug 11, 2011 | 25.82 | 26.95 | 25.66 | 26.66 | 4,345,482 | +1.05(+4.08%) |
Aug 10, 2011 | 25.40 | 26.41 | 25.18 | 25.61 | 5,752,417 | -0.13(-0.50%) |
Aug 09, 2011 | 25.50 | 25.78 | 24.40 | 25.74 | 5,752,816 | +0.85(+3.42%) |
Aug 08, 2011 | 26.35 | 26.60 | 24.86 | 24.89 | 4,207,294 | -1.98(-7.38%) |
Aug 05, 2011 | 27.15 | 27.49 | 26.25 | 26.88 | 3,790,807 | -0.01(-0.05%) |
Aug 04, 2011 | 27.68 | 27.78 | 26.89 | 26.89 | 3,129,261 | -1.01(-3.62%) |
Aug 03, 2011 | 27.37 | 28.00 | 27.16 | 27.90 | 3,194,576 | +0.58(+2.14%) |
Aug 02, 2011 | 28.23 | 28.25 | 27.32 | 27.32 | 3,087,094 | -1.13(-3.98%) |
Aug 01, 2011 | 28.71 | 28.76 | 28.16 | 28.45 | 3,168,602 | -0.09(-0.33%) |
Jul 29, 2011 | 28.39 | 28.73 | 28.21 | 28.54 | 2,740,927 | -0.10(-0.35%) |
Jul 28, 2011 | 28.69 | 29.10 | 28.50 | 28.64 | 2,533,571 | -0.14(-0.48%) |
Jul 27, 2011 | 28.98 | 29.13 | 28.64 | 28.78 | 3,768,410 | -0.30(-1.02%) |
Jul 26, 2011 | 29.24 | 29.29 | 28.94 | 29.08 | 2,396,575 | -0.09(-0.30%) |
Jul 25, 2011 | 29.04 | 29.42 | 28.83 | 29.16 | 3,925,645 | -0.06(-0.20%) |
Jul 22, 2011 | 29.13 | 29.39 | 28.61 | 29.22 | 3,616,646 | +0.75(+2.64%) |
Jul 21, 2011 | 28.48 | 28.74 | 28.34 | 28.47 | 2,617,801 | +0.06(+0.23%) |
Jul 20, 2011 | 28.43 | 28.62 | 28.26 | 28.40 | 2,171,699 | -0.03(-0.10%) |
Jul 19, 2011 | 28.54 | 28.66 | 27.97 | 28.43 | 5,297,196 | +0.01(+0.03%) |
Jul 18, 2011 | 29.65 | 29.80 | 28.36 | 28.43 | 9,712,899 | -1.42(-4.76%) |
Jul 15, 2011 | 30.26 | 30.58 | 29.62 | 29.85 | 8,140,003 | +0.04(+0.15%) |
Jul 14, 2011 | 30.73 | 30.73 | 29.76 | 29.80 | 5,677,315 | -0.78(-2.55%) |
Jul 13, 2011 | 31.36 | 31.43 | 30.56 | 30.58 | 2,809,048 | -0.62(-1.99%) |
Jul 12, 2011 | 31.01 | 31.46 | 31.01 | 31.20 | 2,042,790 | +0.12(+0.37%) |
Jul 11, 2011 | 31.77 | 31.77 | 30.97 | 31.09 | 3,212,909 | -1.13(-3.49%) |
Jul 08, 2011 | 32.56 | 32.62 | 31.80 | 32.21 | 1,937,708 | -0.74(-2.26%) |
Jul 07, 2011 | 32.98 | 33.15 | 32.65 | 32.96 | 1,382,514 | +0.18(+0.55%) |
Jul 06, 2011 | 33.17 | 33.20 | 32.61 | 32.78 | 1,910,702 | -0.41(-1.24%) |
Jul 05, 2011 | 32.69 | 33.20 | 32.61 | 33.19 | 2,237,723 | +0.53(+1.64%) |