Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.59 | 26.82 | 26.26 | 26.26 | 73,135 | -0.67(-2.49%) |
Sep 29, 2011 | 27.29 | 27.38 | 26.53 | 26.93 | 31,522 | +0.38(+1.43%) |
Sep 28, 2011 | 27.09 | 27.41 | 26.52 | 26.55 | 36,782 | -0.37(-1.37%) |
Sep 27, 2011 | 26.89 | 27.59 | 26.87 | 26.92 | 54,761 | +1.02(+3.94%) |
Sep 26, 2011 | 25.53 | 25.92 | 24.89 | 25.90 | 60,485 | +0.85(+3.39%) |
Sep 23, 2011 | 24.49 | 25.25 | 24.49 | 25.05 | 184,436 | +0.00(+0.00%) |
Sep 22, 2011 | 25.02 | 25.47 | 24.66 | 25.05 | 2,006,373 | -1.09(-4.17%) |
Sep 21, 2011 | 26.77 | 27.05 | 26.14 | 26.14 | 115,530 | -0.85(-3.15%) |
Sep 20, 2011 | 27.04 | 27.45 | 26.81 | 26.99 | 41,015 | +0.38(+1.43%) |
Sep 19, 2011 | 26.27 | 26.80 | 26.16 | 26.61 | 34,614 | -0.80(-2.92%) |
Sep 16, 2011 | 27.55 | 27.70 | 27.25 | 27.41 | 27,274 | -0.30(-1.08%) |
Sep 15, 2011 | 27.60 | 27.79 | 27.36 | 27.71 | 20,169 | +0.91(+3.40%) |
Sep 14, 2011 | 26.39 | 26.95 | 25.86 | 26.80 | 768,438 | +0.57(+2.17%) |
Sep 13, 2011 | 25.86 | 26.41 | 25.86 | 26.23 | 1,435,866 | +0.21(+0.81%) |
Sep 12, 2011 | 25.25 | 26.03 | 25.25 | 26.02 | 4,358,130 | -0.05(-0.19%) |
Sep 09, 2011 | 26.29 | 26.52 | 26.00 | 26.07 | 86,832 | -1.17(-4.30%) |
Sep 08, 2011 | 27.03 | 27.60 | 27.03 | 27.24 | 70,523 | +0.10(+0.37%) |
Sep 07, 2011 | 26.34 | 27.19 | 26.34 | 27.14 | 42,164 | +1.05(+4.02%) |
Sep 06, 2011 | 25.41 | 26.34 | 25.41 | 26.09 | 2,418,446 | -1.87(-6.69%) |
Sep 02, 2011 | 28.08 | 28.26 | 27.79 | 27.96 | 50,837 | -1.04(-3.59%) |
Sep 01, 2011 | 29.00 | 29.61 | 28.97 | 29.00 | 55,793 | +0.18(+0.62%) |
Aug 31, 2011 | 28.66 | 29.05 | 28.59 | 28.82 | 96,652 | +0.18(+0.63%) |
Aug 30, 2011 | 28.40 | 28.70 | 28.12 | 28.64 | 129,697 | +0.72(+2.58%) |
Aug 29, 2011 | 27.48 | 27.93 | 27.41 | 27.92 | 115,315 | +1.51(+5.72%) |
Aug 26, 2011 | 25.76 | 26.64 | 25.60 | 26.41 | 1,961,423 | +0.16(+0.61%) |
Aug 25, 2011 | 26.80 | 26.90 | 26.14 | 26.25 | 299,076 | -0.78(-2.89%) |
Aug 24, 2011 | 26.86 | 27.28 | 26.65 | 27.03 | 29,714 | +0.27(+1.01%) |
Aug 23, 2011 | 26.08 | 26.85 | 25.97 | 26.76 | 261,618 | +0.75(+2.88%) |
Aug 22, 2011 | 26.98 | 27.00 | 25.95 | 26.01 | 41,557 | +0.68(+2.68%) |
Aug 19, 2011 | 25.64 | 26.08 | 25.24 | 25.33 | 33,810 | -0.70(-2.69%) |
Aug 18, 2011 | 26.39 | 26.39 | 25.60 | 26.03 | 67,068 | -1.49(-5.41%) |
Aug 17, 2011 | 27.56 | 27.96 | 27.30 | 27.52 | 55,700 | -0.01(-0.04%) |
Aug 16, 2011 | 27.23 | 28.00 | 27.07 | 27.53 | 193,141 | -0.49(-1.75%) |
Aug 15, 2011 | 27.87 | 28.10 | 27.66 | 28.02 | 31,303 | +0.43(+1.56%) |
Aug 12, 2011 | 27.46 | 27.82 | 27.02 | 27.59 | 85,283 | +1.10(+4.15%) |
Aug 11, 2011 | 24.89 | 26.70 | 24.84 | 26.49 | 56,211 | +1.36(+5.41%) |
Aug 10, 2011 | 26.18 | 26.21 | 24.70 | 25.13 | 172,716 | -1.42(-5.35%) |
Aug 09, 2011 | 26.51 | 27.01 | 25.30 | 26.55 | 121,908 | +0.99(+3.87%) |
Aug 08, 2011 | 26.64 | 26.94 | 25.20 | 25.56 | 112,834 | -2.00(-7.26%) |
Aug 05, 2011 | 27.65 | 28.06 | 26.34 | 27.56 | 204,965 | +0.86(+3.22%) |
Aug 04, 2011 | 28.35 | 28.49 | 26.62 | 26.70 | 134,362 | -2.86(-9.68%) |
Aug 03, 2011 | 29.97 | 30.02 | 29.05 | 29.56 | 104,668 | +0.27(+0.92%) |
Aug 02, 2011 | 29.89 | 30.17 | 29.25 | 29.29 | 70,658 | -1.13(-3.71%) |
Aug 01, 2011 | 31.51 | 31.66 | 30.01 | 30.42 | 70,252 | -1.04(-3.31%) |
Jul 29, 2011 | 31.47 | 31.96 | 31.30 | 31.46 | 74,145 | +0.20(+0.64%) |
Jul 28, 2011 | 31.27 | 31.69 | 31.18 | 31.26 | 24,136 | +0.47(+1.53%) |
Jul 27, 2011 | 31.55 | 31.65 | 30.79 | 30.79 | 20,458 | -1.13(-3.54%) |
Jul 26, 2011 | 31.80 | 32.10 | 31.73 | 31.92 | 73,104 | -0.06(-0.19%) |
Jul 25, 2011 | 31.99 | 32.15 | 31.84 | 31.98 | 63,565 | -0.47(-1.45%) |
Jul 22, 2011 | 32.46 | 32.47 | 32.40 | 32.45 | 342,722 | +0.50(+1.56%) |
Jul 21, 2011 | 31.58 | 32.05 | 31.45 | 31.95 | 140,622 | +1.07(+3.47%) |
Jul 20, 2011 | 30.75 | 30.92 | 30.61 | 30.88 | 80,411 | +0.69(+2.29%) |
Jul 19, 2011 | 30.04 | 30.45 | 29.96 | 30.19 | 67,756 | +0.37(+1.24%) |
Jul 18, 2011 | 29.73 | 29.85 | 29.39 | 29.82 | 33,441 | -0.29(-0.96%) |
Jul 15, 2011 | 30.23 | 30.30 | 29.92 | 30.11 | 107,237 | -0.32(-1.05%) |
Jul 14, 2011 | 30.90 | 31.05 | 30.41 | 30.43 | 101,482 | -0.81(-2.59%) |
Jul 13, 2011 | 30.87 | 31.67 | 30.86 | 31.24 | 80,737 | +0.59(+1.92%) |
Jul 12, 2011 | 30.69 | 31.09 | 30.65 | 30.65 | 62,967 | -0.17(-0.55%) |
Jul 11, 2011 | 30.74 | 31.00 | 30.67 | 30.82 | 27,971 | -1.22(-3.81%) |
Jul 08, 2011 | 32.47 | 32.51 | 31.80 | 32.04 | 111,752 | -1.08(-3.26%) |
Jul 07, 2011 | 33.19 | 33.44 | 33.06 | 33.12 | 233,396 | -0.36(-1.08%) |
Jul 06, 2011 | 33.44 | 33.54 | 33.05 | 33.48 | 28,331 | -0.01(-0.03%) |
Jul 05, 2011 | 34.40 | 34.40 | 33.35 | 33.49 | 68,549 | -0.96(-2.79%) |