Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.77 | 26.64 | 25.72 | 26.18 | 4,015,197 | -0.43(-1.62%) |
Sep 29, 2011 | 27.03 | 27.21 | 25.98 | 26.61 | 3,602,032 | +0.18(+0.68%) |
Sep 28, 2011 | 27.22 | 27.48 | 26.38 | 26.43 | 3,607,206 | -0.64(-2.38%) |
Sep 27, 2011 | 27.40 | 27.74 | 26.93 | 27.08 | 3,249,485 | +0.33(+1.22%) |
Sep 26, 2011 | 26.34 | 26.79 | 25.36 | 26.75 | 3,647,219 | +0.64(+2.44%) |
Sep 23, 2011 | 25.96 | 26.17 | 25.55 | 26.11 | 3,407,579 | -0.05(-0.20%) |
Sep 22, 2011 | 26.28 | 26.86 | 25.42 | 26.17 | 6,123,875 | -1.14(-4.19%) |
Sep 21, 2011 | 28.07 | 28.55 | 27.28 | 27.31 | 4,919,011 | -0.95(-3.38%) |
Sep 20, 2011 | 26.72 | 28.93 | 26.66 | 28.26 | 5,859,477 | +0.15(+0.52%) |
Sep 19, 2011 | 27.52 | 28.32 | 27.37 | 28.12 | 3,864,186 | -0.15(-0.55%) |
Sep 16, 2011 | 28.13 | 28.29 | 27.60 | 28.27 | 3,593,787 | +0.41(+1.48%) |
Sep 15, 2011 | 27.58 | 27.91 | 27.32 | 27.86 | 2,634,458 | +0.64(+2.37%) |
Sep 14, 2011 | 26.44 | 27.58 | 26.03 | 27.22 | 5,024,735 | +1.01(+3.87%) |
Sep 13, 2011 | 25.36 | 26.29 | 25.01 | 26.20 | 3,342,320 | +0.83(+3.29%) |
Sep 12, 2011 | 24.47 | 25.37 | 24.29 | 25.37 | 3,684,918 | +0.46(+1.83%) |
Sep 09, 2011 | 25.47 | 25.49 | 24.51 | 24.91 | 3,346,363 | -0.95(-3.69%) |
Sep 08, 2011 | 25.67 | 26.40 | 25.62 | 25.87 | 4,799,362 | -0.16(-0.63%) |
Sep 07, 2011 | 25.39 | 26.13 | 25.15 | 26.03 | 4,961,544 | +1.05(+4.20%) |
Sep 06, 2011 | 24.13 | 25.03 | 24.10 | 24.98 | 3,642,586 | -0.25(-0.99%) |
Sep 02, 2011 | 25.66 | 25.82 | 25.11 | 25.23 | 3,461,671 | -0.82(-3.14%) |
Sep 01, 2011 | 26.53 | 26.81 | 26.04 | 26.05 | 3,466,775 | -0.46(-1.75%) |
Aug 31, 2011 | 26.75 | 27.08 | 26.29 | 26.51 | 3,904,865 | +0.09(+0.33%) |
Aug 30, 2011 | 26.31 | 26.61 | 25.86 | 26.42 | 2,732,294 | -0.07(-0.26%) |
Aug 29, 2011 | 26.00 | 26.54 | 26.00 | 26.49 | 2,570,209 | +0.89(+3.49%) |
Aug 26, 2011 | 24.89 | 25.95 | 24.48 | 25.60 | 3,129,445 | +0.44(+1.74%) |
Aug 25, 2011 | 25.98 | 26.67 | 25.02 | 25.16 | 3,400,204 | -0.54(-2.11%) |
Aug 24, 2011 | 24.10 | 25.80 | 24.10 | 25.70 | 5,278,474 | +1.22(+4.99%) |
Aug 23, 2011 | 23.33 | 24.51 | 23.04 | 24.48 | 4,318,229 | +1.30(+5.60%) |
Aug 22, 2011 | 23.79 | 23.91 | 23.08 | 23.18 | 4,456,134 | -0.07(-0.30%) |
Aug 19, 2011 | 23.71 | 24.24 | 23.19 | 23.25 | 5,855,707 | -0.77(-3.19%) |
Aug 18, 2011 | 25.99 | 25.99 | 23.60 | 24.02 | 8,977,947 | -2.99(-11.08%) |
Aug 17, 2011 | 26.92 | 27.40 | 26.84 | 27.01 | 3,995,976 | +0.21(+0.77%) |
Aug 16, 2011 | 27.62 | 27.62 | 26.26 | 26.80 | 4,827,739 | -1.19(-4.25%) |
Aug 15, 2011 | 27.41 | 27.99 | 27.33 | 27.99 | 2,416,369 | +0.72(+2.64%) |
Aug 12, 2011 | 26.99 | 27.79 | 26.80 | 27.27 | 2,807,539 | +0.40(+1.50%) |
Aug 11, 2011 | 25.17 | 27.36 | 24.90 | 26.87 | 7,071,713 | +1.92(+7.68%) |
Aug 10, 2011 | 26.46 | 26.46 | 24.90 | 24.95 | 11,861,257 | -2.16(-7.96%) |
Aug 09, 2011 | 27.21 | 27.15 | 25.30 | 27.11 | 7,800,962 | +1.60(+6.28%) |
Aug 08, 2011 | 27.21 | 27.21 | 25.48 | 25.51 | 11,885,466 | -2.64(-9.37%) |
Aug 05, 2011 | 29.21 | 29.21 | 27.44 | 28.15 | 6,202,801 | -0.58(-2.03%) |
Aug 04, 2011 | 30.06 | 30.18 | 28.63 | 28.73 | 5,227,522 | -1.77(-5.81%) |
Aug 03, 2011 | 29.53 | 30.57 | 29.23 | 30.50 | 4,028,424 | +1.12(+3.82%) |
Aug 02, 2011 | 30.04 | 30.51 | 29.36 | 29.38 | 5,196,565 | -0.88(-2.91%) |
Aug 01, 2011 | 30.70 | 30.89 | 29.84 | 30.26 | 3,302,624 | -0.22(-0.73%) |
Jul 29, 2011 | 29.83 | 30.83 | 29.63 | 30.48 | 2,697,178 | +0.32(+1.05%) |
Jul 28, 2011 | 30.35 | 30.64 | 30.07 | 30.17 | 3,964,630 | -0.18(-0.59%) |
Jul 27, 2011 | 32.93 | 32.93 | 30.13 | 30.35 | 7,935,239 | -1.69(-5.26%) |
Jul 26, 2011 | 31.94 | 32.30 | 31.54 | 32.03 | 3,859,019 | +0.03(+0.11%) |
Jul 25, 2011 | 31.43 | 32.38 | 31.09 | 32.00 | 3,040,173 | +0.18(+0.56%) |
Jul 22, 2011 | 31.79 | 31.96 | 31.49 | 31.82 | 1,664,848 | +0.01(+0.03%) |
Jul 21, 2011 | 31.46 | 32.14 | 31.37 | 31.81 | 2,638,121 | +0.58(+1.86%) |
Jul 20, 2011 | 31.50 | 31.54 | 31.15 | 31.23 | 1,551,651 | -0.18(-0.57%) |
Jul 19, 2011 | 30.64 | 31.49 | 30.59 | 31.41 | 3,106,671 | +1.00(+3.29%) |
Jul 18, 2011 | 31.00 | 31.01 | 30.04 | 30.41 | 3,079,338 | -0.80(-2.55%) |
Jul 15, 2011 | 31.28 | 31.28 | 30.55 | 31.20 | 2,654,580 | +0.11(+0.36%) |
Jul 14, 2011 | 31.40 | 31.62 | 30.84 | 31.09 | 3,799,045 | -0.28(-0.90%) |
Jul 13, 2011 | 31.37 | 31.77 | 31.08 | 31.37 | 5,725,682 | +0.31(+0.99%) |
Jul 12, 2011 | 31.97 | 32.22 | 30.86 | 31.07 | 7,730,760 | -1.12(-3.48%) |
Jul 11, 2011 | 33.26 | 33.31 | 32.18 | 32.19 | 3,978,218 | -1.54(-4.57%) |
Jul 08, 2011 | 33.60 | 33.82 | 33.20 | 33.73 | 2,801,654 | -0.33(-0.96%) |
Jul 07, 2011 | 34.06 | 34.48 | 33.91 | 34.05 | 2,468,549 | +0.27(+0.81%) |
Jul 06, 2011 | 33.25 | 33.80 | 33.19 | 33.78 | 2,636,471 | +0.51(+1.52%) |
Jul 05, 2011 | 33.31 | 33.39 | 32.92 | 33.27 | 1,982,707 | -0.12(-0.36%) |