Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.74 | 23.85 | 22.99 | 23.02 | 3,549,418 | -1.00(-4.17%) |
Sep 29, 2011 | 24.10 | 24.32 | 23.63 | 24.03 | 2,925,981 | -0.03(-0.12%) |
Sep 28, 2011 | 24.72 | 24.87 | 24.01 | 24.05 | 2,437,898 | -0.67(-2.71%) |
Sep 27, 2011 | 25.11 | 25.34 | 24.61 | 24.73 | 2,738,067 | -0.04(-0.17%) |
Sep 26, 2011 | 24.54 | 24.80 | 24.16 | 24.77 | 2,610,275 | +0.44(+1.83%) |
Sep 23, 2011 | 24.07 | 24.47 | 24.02 | 24.32 | 2,413,234 | +0.17(+0.70%) |
Sep 22, 2011 | 23.84 | 24.27 | 23.45 | 24.15 | 4,347,949 | -0.29(-1.18%) |
Sep 21, 2011 | 24.92 | 25.21 | 24.44 | 24.44 | 2,152,057 | -0.52(-2.07%) |
Sep 20, 2011 | 25.32 | 25.40 | 24.92 | 24.96 | 2,248,998 | -0.27(-1.06%) |
Sep 19, 2011 | 25.11 | 25.42 | 24.90 | 25.23 | 1,869,590 | -0.20(-0.81%) |
Sep 16, 2011 | 25.63 | 25.92 | 25.20 | 25.43 | 7,032,308 | -0.09(-0.36%) |
Sep 15, 2011 | 26.26 | 26.34 | 25.44 | 25.52 | 3,034,888 | -0.64(-2.46%) |
Sep 14, 2011 | 25.60 | 26.42 | 25.21 | 26.17 | 4,984,440 | +0.73(+2.86%) |
Sep 13, 2011 | 25.06 | 25.59 | 24.92 | 25.44 | 3,461,775 | +0.17(+0.67%) |
Sep 12, 2011 | 25.23 | 25.42 | 24.80 | 25.27 | 4,294,053 | -0.35(-1.35%) |
Sep 09, 2011 | 25.34 | 25.71 | 25.11 | 25.62 | 2,994,417 | -0.07(-0.27%) |
Sep 08, 2011 | 25.40 | 25.86 | 25.36 | 25.69 | 2,505,917 | +0.04(+0.17%) |
Sep 07, 2011 | 25.42 | 25.67 | 25.33 | 25.64 | 2,588,778 | +0.58(+2.31%) |
Sep 06, 2011 | 25.07 | 25.26 | 24.71 | 25.06 | 2,937,446 | -0.70(-2.71%) |
Sep 02, 2011 | 26.13 | 26.30 | 25.72 | 25.76 | 1,349,768 | -0.86(-3.24%) |
Sep 01, 2011 | 27.47 | 27.56 | 26.60 | 26.62 | 2,091,448 | -0.73(-2.66%) |
Aug 31, 2011 | 27.03 | 27.48 | 26.89 | 27.35 | 3,313,097 | +0.47(+1.73%) |
Aug 30, 2011 | 26.53 | 27.07 | 26.48 | 26.89 | 2,249,055 | +0.28(+1.06%) |
Aug 29, 2011 | 26.26 | 26.76 | 26.12 | 26.60 | 3,013,373 | +0.61(+2.34%) |
Aug 26, 2011 | 26.04 | 26.24 | 25.38 | 26.00 | 2,865,285 | -0.16(-0.62%) |
Aug 25, 2011 | 27.01 | 27.10 | 26.16 | 26.16 | 2,166,565 | -0.66(-2.47%) |
Aug 24, 2011 | 26.45 | 26.97 | 26.36 | 26.82 | 2,295,004 | +0.28(+1.06%) |
Aug 23, 2011 | 25.98 | 26.61 | 25.65 | 26.54 | 2,958,125 | +0.62(+2.40%) |
Aug 22, 2011 | 26.24 | 26.29 | 25.75 | 25.92 | 2,004,036 | +0.20(+0.77%) |
Aug 19, 2011 | 24.96 | 26.31 | 24.84 | 25.72 | 3,483,149 | +0.50(+1.99%) |
Aug 18, 2011 | 25.76 | 26.03 | 24.99 | 25.22 | 2,803,275 | -1.27(-4.80%) |
Aug 17, 2011 | 26.72 | 26.88 | 26.34 | 26.49 | 2,876,755 | +0.00(+0.00%) |
Aug 16, 2011 | 26.33 | 26.94 | 26.29 | 26.49 | 3,482,678 | -0.25(-0.95%) |
Aug 15, 2011 | 26.63 | 26.84 | 26.36 | 26.75 | 2,427,992 | +0.30(+1.15%) |
Aug 12, 2011 | 26.14 | 26.66 | 25.86 | 26.44 | 2,925,417 | +0.35(+1.35%) |
Aug 11, 2011 | 25.27 | 26.37 | 25.11 | 26.09 | 4,440,507 | +1.02(+4.08%) |
Aug 10, 2011 | 24.86 | 25.84 | 24.64 | 25.06 | 5,878,207 | -0.13(-0.50%) |
Aug 09, 2011 | 24.96 | 25.23 | 23.88 | 25.19 | 5,878,615 | +0.83(+3.42%) |
Aug 08, 2011 | 25.78 | 26.03 | 24.33 | 24.36 | 4,299,297 | -1.94(-7.38%) |
Aug 05, 2011 | 26.57 | 26.90 | 25.69 | 26.30 | 3,873,702 | -0.01(-0.05%) |
Aug 04, 2011 | 27.08 | 27.19 | 26.31 | 26.31 | 3,197,690 | -0.99(-3.62%) |
Aug 03, 2011 | 26.79 | 27.41 | 26.58 | 27.30 | 3,264,433 | +0.57(+2.14%) |
Aug 02, 2011 | 27.63 | 27.65 | 26.73 | 26.73 | 3,154,601 | -1.11(-3.98%) |
Aug 01, 2011 | 28.09 | 28.14 | 27.56 | 27.84 | 3,237,891 | -0.09(-0.33%) |
Jul 29, 2011 | 27.78 | 28.11 | 27.61 | 27.93 | 2,800,865 | -0.10(-0.35%) |
Jul 28, 2011 | 28.07 | 28.48 | 27.89 | 28.03 | 2,588,973 | -0.13(-0.48%) |
Jul 27, 2011 | 28.36 | 28.50 | 28.02 | 28.16 | 3,850,816 | -0.29(-1.02%) |
Jul 26, 2011 | 28.62 | 28.67 | 28.32 | 28.45 | 2,448,983 | -0.08(-0.30%) |
Jul 25, 2011 | 28.42 | 28.79 | 28.21 | 28.54 | 4,011,489 | -0.06(-0.20%) |
Jul 22, 2011 | 28.50 | 28.76 | 28.00 | 28.59 | 3,695,732 | +0.73(+2.64%) |
Jul 21, 2011 | 27.87 | 28.12 | 27.73 | 27.86 | 2,675,046 | +0.06(+0.23%) |
Jul 20, 2011 | 27.82 | 28.01 | 27.65 | 27.80 | 2,219,189 | -0.03(-0.10%) |
Jul 19, 2011 | 27.93 | 28.05 | 27.37 | 27.83 | 5,413,032 | +0.01(+0.03%) |
Jul 18, 2011 | 29.01 | 29.16 | 27.75 | 27.82 | 9,925,296 | -1.39(-4.76%) |
Jul 15, 2011 | 29.61 | 29.92 | 28.98 | 29.21 | 8,318,004 | +0.04(+0.15%) |
Jul 14, 2011 | 30.07 | 30.07 | 29.12 | 29.17 | 5,801,463 | -0.76(-2.55%) |
Jul 13, 2011 | 30.69 | 30.76 | 29.91 | 29.93 | 2,870,475 | -0.61(-1.99%) |
Jul 12, 2011 | 30.35 | 30.79 | 30.35 | 30.54 | 2,087,461 | +0.11(+0.37%) |
Jul 11, 2011 | 31.09 | 31.09 | 30.30 | 30.42 | 3,283,167 | -1.10(-3.49%) |
Jul 08, 2011 | 31.86 | 31.92 | 31.12 | 31.52 | 1,980,081 | -0.73(-2.25%) |
Jul 07, 2011 | 32.27 | 32.44 | 31.96 | 32.25 | 1,412,746 | +0.18(+0.55%) |
Jul 06, 2011 | 32.46 | 32.49 | 31.91 | 32.08 | 1,952,484 | -0.40(-1.24%) |
Jul 05, 2011 | 31.99 | 32.49 | 31.91 | 32.48 | 2,286,656 | +0.52(+1.64%) |