Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.82 | 26.70 | 25.77 | 26.24 | 4,006,755 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,459 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,622 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,653 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,551 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,414 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,000 | -1.15(-4.19%) |
Sep 21, 2011 | 28.13 | 28.61 | 27.34 | 27.37 | 4,908,669 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,157 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,062 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,231 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,919 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,171 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.26 | 3,335,292 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,171 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,328 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,272 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,113 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,634,927 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,393 | -0.82(-3.14%) |
Sep 01, 2011 | 26.58 | 26.87 | 26.09 | 26.10 | 3,459,486 | -0.47(-1.75%) |
Aug 31, 2011 | 26.81 | 27.13 | 26.34 | 26.57 | 3,896,655 | +0.09(+0.33%) |
Aug 30, 2011 | 26.37 | 26.67 | 25.91 | 26.48 | 2,726,550 | -0.07(-0.26%) |
Aug 29, 2011 | 26.06 | 26.60 | 26.06 | 26.55 | 2,564,805 | +0.90(+3.49%) |
Aug 26, 2011 | 24.94 | 26.01 | 24.53 | 25.65 | 3,122,865 | +0.44(+1.74%) |
Aug 25, 2011 | 26.03 | 26.73 | 25.08 | 25.21 | 3,393,056 | -0.54(-2.11%) |
Aug 24, 2011 | 24.15 | 25.85 | 24.15 | 25.76 | 5,267,376 | +1.22(+4.99%) |
Aug 23, 2011 | 23.38 | 24.56 | 23.08 | 24.53 | 4,309,150 | +1.30(+5.60%) |
Aug 22, 2011 | 23.84 | 23.96 | 23.13 | 23.23 | 4,446,766 | -0.07(-0.30%) |
Aug 19, 2011 | 23.76 | 24.29 | 23.24 | 23.30 | 5,843,396 | -0.77(-3.19%) |
Aug 18, 2011 | 26.05 | 26.05 | 23.64 | 24.07 | 8,959,071 | -3.00(-11.08%) |
Aug 17, 2011 | 26.98 | 27.46 | 26.89 | 27.07 | 3,987,575 | +0.21(+0.77%) |
Aug 16, 2011 | 27.68 | 27.68 | 26.32 | 26.86 | 4,817,588 | -1.19(-4.25%) |
Aug 15, 2011 | 27.47 | 28.05 | 27.39 | 28.05 | 2,411,288 | +0.72(+2.64%) |
Aug 12, 2011 | 27.05 | 27.85 | 26.86 | 27.33 | 2,801,636 | +0.40(+1.50%) |
Aug 11, 2011 | 25.22 | 27.42 | 24.95 | 26.93 | 7,056,845 | +1.92(+7.68%) |
Aug 10, 2011 | 26.52 | 26.52 | 24.95 | 25.01 | 11,836,318 | -2.16(-7.96%) |
Aug 09, 2011 | 27.27 | 27.21 | 25.36 | 27.17 | 7,784,560 | +1.60(+6.28%) |
Aug 08, 2011 | 27.27 | 27.27 | 25.53 | 25.56 | 11,860,476 | -2.64(-9.37%) |
Aug 05, 2011 | 29.27 | 29.27 | 27.50 | 28.21 | 6,189,760 | -0.58(-2.03%) |
Aug 04, 2011 | 30.13 | 30.25 | 28.69 | 28.79 | 5,216,531 | -1.78(-5.81%) |
Aug 03, 2011 | 29.60 | 30.63 | 29.29 | 30.56 | 4,019,954 | +1.12(+3.82%) |
Aug 02, 2011 | 30.10 | 30.57 | 29.42 | 29.44 | 5,185,639 | -0.88(-2.91%) |
Aug 01, 2011 | 30.76 | 30.96 | 29.90 | 30.32 | 3,295,680 | -0.22(-0.73%) |
Jul 29, 2011 | 29.90 | 30.90 | 29.69 | 30.55 | 2,691,508 | +0.32(+1.05%) |
Jul 28, 2011 | 30.41 | 30.70 | 30.14 | 30.23 | 3,956,294 | -0.18(-0.59%) |
Jul 27, 2011 | 33.00 | 33.00 | 30.20 | 30.41 | 7,918,555 | -1.69(-5.26%) |
Jul 26, 2011 | 32.01 | 32.37 | 31.60 | 32.10 | 3,850,905 | +0.03(+0.11%) |
Jul 25, 2011 | 31.49 | 32.45 | 31.16 | 32.07 | 3,033,781 | +0.18(+0.56%) |
Jul 22, 2011 | 31.86 | 32.03 | 31.56 | 31.89 | 1,661,347 | +0.01(+0.03%) |
Jul 21, 2011 | 31.53 | 32.21 | 31.43 | 31.88 | 2,632,575 | +0.58(+1.86%) |
Jul 20, 2011 | 31.57 | 31.60 | 31.22 | 31.29 | 1,548,388 | -0.18(-0.57%) |
Jul 19, 2011 | 30.70 | 31.56 | 30.66 | 31.47 | 3,100,139 | +1.00(+3.29%) |
Jul 18, 2011 | 31.06 | 31.08 | 30.10 | 30.47 | 3,072,863 | -0.80(-2.55%) |
Jul 15, 2011 | 31.35 | 31.35 | 30.62 | 31.27 | 2,648,998 | +0.11(+0.36%) |
Jul 14, 2011 | 31.47 | 31.69 | 30.91 | 31.16 | 3,791,057 | -0.28(-0.90%) |
Jul 13, 2011 | 31.43 | 31.83 | 31.15 | 31.44 | 5,713,644 | +0.31(+0.99%) |
Jul 12, 2011 | 32.04 | 32.29 | 30.93 | 31.13 | 7,714,506 | -1.12(-3.48%) |
Jul 11, 2011 | 33.33 | 33.38 | 32.25 | 32.25 | 3,969,854 | -1.54(-4.57%) |
Jul 08, 2011 | 33.67 | 33.89 | 33.27 | 33.80 | 2,795,764 | -0.33(-0.96%) |
Jul 07, 2011 | 34.13 | 34.55 | 33.98 | 34.12 | 2,463,359 | +0.27(+0.81%) |
Jul 06, 2011 | 33.32 | 33.87 | 33.26 | 33.85 | 2,630,927 | +0.51(+1.52%) |
Jul 05, 2011 | 33.38 | 33.46 | 32.99 | 33.34 | 1,978,538 | -0.12(-0.36%) |