Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.04 | 27.25 | 26.06 | 26.09 | 2,863,526 | -1.36(-4.96%) |
Sep 29, 2011 | 27.80 | 27.81 | 26.54 | 27.45 | 3,028,519 | +0.31(+1.15%) |
Sep 28, 2011 | 27.43 | 28.07 | 27.08 | 27.14 | 2,726,694 | -0.26(-0.96%) |
Sep 27, 2011 | 27.13 | 27.91 | 26.96 | 27.40 | 3,979,672 | +0.89(+3.37%) |
Sep 26, 2011 | 25.96 | 26.54 | 25.07 | 26.50 | 2,168,665 | +0.84(+3.28%) |
Sep 23, 2011 | 25.48 | 25.71 | 25.00 | 25.66 | 2,130,747 | +0.10(+0.39%) |
Sep 22, 2011 | 25.65 | 26.36 | 25.03 | 25.57 | 3,343,572 | -1.15(-4.31%) |
Sep 21, 2011 | 27.68 | 28.02 | 26.69 | 26.72 | 2,307,096 | -1.07(-3.84%) |
Sep 20, 2011 | 28.16 | 28.58 | 27.68 | 27.78 | 1,946,729 | -0.30(-1.08%) |
Sep 19, 2011 | 27.78 | 28.30 | 27.53 | 28.09 | 1,649,156 | -0.31(-1.09%) |
Sep 16, 2011 | 28.61 | 28.88 | 28.06 | 28.40 | 2,493,636 | -0.10(-0.35%) |
Sep 15, 2011 | 27.96 | 28.53 | 27.72 | 28.50 | 2,648,225 | +0.88(+3.18%) |
Sep 14, 2011 | 27.26 | 27.98 | 26.47 | 27.62 | 2,151,476 | +0.55(+2.04%) |
Sep 13, 2011 | 26.54 | 27.21 | 26.31 | 27.06 | 1,878,145 | +0.67(+2.52%) |
Sep 12, 2011 | 25.75 | 26.41 | 25.48 | 26.40 | 2,959,896 | +0.17(+0.66%) |
Sep 09, 2011 | 27.05 | 27.26 | 25.94 | 26.22 | 3,571,904 | -1.23(-4.50%) |
Sep 08, 2011 | 27.53 | 27.90 | 27.17 | 27.46 | 2,442,805 | -0.27(-0.96%) |
Sep 07, 2011 | 27.16 | 27.78 | 26.91 | 27.72 | 2,093,706 | +1.11(+4.15%) |
Sep 06, 2011 | 26.16 | 26.66 | 24.99 | 26.62 | 4,822,182 | -0.64(-2.36%) |
Sep 02, 2011 | 27.78 | 27.85 | 27.10 | 27.26 | 2,286,404 | -1.22(-4.28%) |
Sep 01, 2011 | 29.19 | 29.45 | 28.42 | 28.48 | 2,127,398 | -0.80(-2.72%) |
Aug 31, 2011 | 28.72 | 29.59 | 28.72 | 29.28 | 4,081,306 | +0.80(+2.82%) |
Aug 30, 2011 | 28.19 | 28.90 | 27.94 | 28.47 | 2,933,524 | +0.11(+0.37%) |
Aug 29, 2011 | 27.18 | 28.39 | 27.17 | 28.37 | 3,281,145 | +1.68(+6.30%) |
Aug 26, 2011 | 25.60 | 26.88 | 25.25 | 26.69 | 2,928,725 | +0.83(+3.19%) |
Aug 25, 2011 | 26.53 | 26.81 | 25.73 | 25.86 | 3,649,035 | -0.48(-1.81%) |
Aug 24, 2011 | 25.69 | 26.40 | 25.36 | 26.34 | 3,819,360 | +0.44(+1.70%) |
Aug 23, 2011 | 24.43 | 25.98 | 24.18 | 25.90 | 4,347,534 | +1.59(+6.54%) |
Aug 22, 2011 | 24.98 | 25.26 | 23.85 | 24.31 | 4,938,700 | -0.01(-0.03%) |
Aug 19, 2011 | 25.15 | 25.73 | 24.23 | 24.32 | 4,945,670 | -1.21(-4.75%) |
Aug 18, 2011 | 27.26 | 27.41 | 25.20 | 25.53 | 5,897,805 | -2.54(-9.04%) |
Aug 17, 2011 | 28.43 | 28.57 | 27.71 | 28.06 | 3,432,176 | -0.27(-0.94%) |
Aug 16, 2011 | 28.59 | 28.84 | 27.98 | 28.33 | 3,118,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.77 | 29.19 | 28.34 | 28.93 | 3,002,958 | +0.46(+1.62%) |
Aug 12, 2011 | 28.53 | 28.84 | 28.14 | 28.47 | 4,596,832 | +0.19(+0.67%) |
Aug 11, 2011 | 27.00 | 28.71 | 26.66 | 28.28 | 6,267,315 | +1.32(+4.89%) |
Aug 10, 2011 | 27.48 | 28.13 | 26.88 | 26.96 | 7,059,695 | -1.30(-4.61%) |
Aug 09, 2011 | 28.28 | 28.36 | 26.30 | 28.26 | 8,836,067 | +1.49(+5.57%) |
Aug 08, 2011 | 28.28 | 28.68 | 26.22 | 26.77 | 8,927,023 | -2.83(-9.57%) |
Aug 05, 2011 | 30.35 | 30.53 | 28.71 | 29.60 | 7,765,377 | -0.05(-0.15%) |
Aug 04, 2011 | 31.22 | 31.24 | 29.56 | 29.65 | 7,660,279 | -2.17(-6.81%) |
Aug 03, 2011 | 31.52 | 31.84 | 30.25 | 31.81 | 5,472,237 | +0.21(+0.67%) |
Aug 02, 2011 | 31.86 | 32.31 | 31.59 | 31.60 | 6,707,307 | -0.64(-1.97%) |
Aug 01, 2011 | 33.32 | 33.38 | 31.77 | 32.24 | 3,723,588 | -0.62(-1.89%) |
Jul 29, 2011 | 32.48 | 32.99 | 32.04 | 32.86 | 3,674,386 | -0.05(-0.16%) |
Jul 28, 2011 | 33.34 | 33.62 | 32.75 | 32.91 | 5,032,231 | -0.36(-1.07%) |
Jul 27, 2011 | 34.24 | 34.37 | 33.01 | 33.27 | 3,644,036 | -1.20(-3.47%) |
Jul 26, 2011 | 34.49 | 34.75 | 34.32 | 34.46 | 2,799,337 | -0.15(-0.44%) |
Jul 25, 2011 | 34.27 | 34.81 | 34.17 | 34.61 | 3,118,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.83 | 35.02 | 34.72 | 34.77 | 1,859,498 | +0.19(+0.55%) |
Jul 21, 2011 | 34.33 | 34.83 | 34.15 | 34.58 | 3,164,536 | +0.51(+1.49%) |
Jul 20, 2011 | 34.24 | 34.36 | 33.81 | 34.07 | 4,208,999 | -0.09(-0.27%) |
Jul 19, 2011 | 34.06 | 35.50 | 33.90 | 34.16 | 13,935,287 | +2.80(+8.94%) |
Jul 18, 2011 | 31.52 | 31.56 | 30.71 | 31.36 | 3,520,938 | -0.33(-1.03%) |
Jul 15, 2011 | 31.81 | 31.90 | 31.34 | 31.68 | 2,850,043 | +0.03(+0.10%) |
Jul 14, 2011 | 31.97 | 32.33 | 31.39 | 31.65 | 2,961,282 | -0.26(-0.81%) |
Jul 13, 2011 | 31.78 | 32.36 | 31.78 | 31.91 | 4,041,904 | +0.38(+1.20%) |
Jul 12, 2011 | 31.59 | 31.74 | 31.37 | 31.53 | 3,982,491 | -0.25(-0.79%) |
Jul 11, 2011 | 31.99 | 32.41 | 31.51 | 31.78 | 2,622,392 | -0.73(-2.26%) |
Jul 08, 2011 | 32.09 | 32.71 | 31.76 | 32.52 | 3,620,059 | -0.11(-0.35%) |
Jul 07, 2011 | 32.41 | 33.35 | 32.40 | 32.63 | 4,577,034 | +0.57(+1.77%) |
Jul 06, 2011 | 32.28 | 32.45 | 31.88 | 32.06 | 3,701,615 | -0.39(-1.19%) |
Jul 05, 2011 | 31.96 | 32.59 | 31.77 | 32.45 | 4,340,702 | +0.58(+1.81%) |