Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.81 | 26.07 | 25.52 | 25.52 | 3,314,661 | -0.75(-2.86%) |
Sep 29, 2011 | 25.95 | 26.28 | 25.55 | 26.27 | 3,689,491 | +0.89(+3.51%) |
Sep 28, 2011 | 26.03 | 26.17 | 25.38 | 25.38 | 3,551,895 | -0.59(-2.28%) |
Sep 27, 2011 | 26.21 | 26.77 | 25.78 | 25.97 | 3,480,545 | +0.39(+1.51%) |
Sep 26, 2011 | 25.27 | 25.62 | 24.81 | 25.59 | 2,857,034 | +0.58(+2.30%) |
Sep 23, 2011 | 24.79 | 25.50 | 24.54 | 25.01 | 3,141,730 | +0.18(+0.73%) |
Sep 22, 2011 | 24.77 | 25.04 | 24.45 | 24.83 | 5,636,962 | -0.58(-2.30%) |
Sep 21, 2011 | 26.12 | 26.24 | 25.41 | 25.41 | 4,319,201 | -0.59(-2.27%) |
Sep 20, 2011 | 26.12 | 26.35 | 26.00 | 26.00 | 2,410,344 | -0.02(-0.08%) |
Sep 19, 2011 | 26.59 | 26.65 | 25.79 | 26.03 | 2,877,293 | -0.97(-3.59%) |
Sep 16, 2011 | 27.18 | 27.38 | 26.66 | 27.00 | 3,884,994 | -0.14(-0.51%) |
Sep 15, 2011 | 26.96 | 27.24 | 26.63 | 27.13 | 3,248,089 | +0.46(+1.72%) |
Sep 14, 2011 | 26.30 | 27.00 | 25.76 | 26.68 | 2,575,310 | +0.59(+2.27%) |
Sep 13, 2011 | 26.31 | 26.62 | 25.88 | 26.08 | 2,794,287 | -0.12(-0.47%) |
Sep 12, 2011 | 25.56 | 26.24 | 25.30 | 26.21 | 3,048,749 | +0.30(+1.15%) |
Sep 09, 2011 | 26.27 | 26.65 | 25.73 | 25.91 | 3,413,601 | -0.67(-2.53%) |
Sep 08, 2011 | 27.00 | 27.21 | 26.51 | 26.58 | 2,679,905 | -0.71(-2.62%) |
Sep 07, 2011 | 26.46 | 27.30 | 26.38 | 27.30 | 2,066,414 | +1.23(+4.70%) |
Sep 06, 2011 | 25.53 | 26.12 | 25.43 | 26.07 | 3,539,812 | -0.38(-1.42%) |
Sep 02, 2011 | 26.94 | 27.03 | 26.40 | 26.45 | 2,540,802 | -1.08(-3.92%) |
Sep 01, 2011 | 27.92 | 28.13 | 27.51 | 27.52 | 4,339,719 | -0.29(-1.04%) |
Aug 31, 2011 | 28.07 | 28.24 | 27.58 | 27.81 | 5,296,138 | -0.11(-0.39%) |
Aug 30, 2011 | 27.85 | 28.10 | 27.49 | 27.92 | 2,406,370 | -0.18(-0.64%) |
Aug 29, 2011 | 27.31 | 28.11 | 27.25 | 28.10 | 8,041,245 | +1.15(+4.27%) |
Aug 26, 2011 | 26.71 | 27.27 | 26.20 | 26.95 | 4,609,687 | +0.04(+0.13%) |
Aug 25, 2011 | 27.55 | 27.99 | 26.53 | 26.92 | 7,334,073 | -0.21(-0.77%) |
Aug 24, 2011 | 26.06 | 27.15 | 25.97 | 27.13 | 2,730,532 | +0.91(+3.48%) |
Aug 23, 2011 | 25.45 | 26.44 | 25.24 | 26.21 | 4,807,716 | +0.80(+3.16%) |
Aug 22, 2011 | 25.70 | 25.82 | 25.32 | 25.41 | 3,850,091 | +0.23(+0.92%) |
Aug 19, 2011 | 25.29 | 26.02 | 25.12 | 25.18 | 3,586,605 | -0.41(-1.60%) |
Aug 18, 2011 | 26.20 | 26.24 | 25.41 | 25.59 | 4,619,435 | -1.38(-5.11%) |
Aug 17, 2011 | 27.15 | 27.24 | 26.76 | 26.97 | 2,312,211 | +0.02(+0.08%) |
Aug 16, 2011 | 26.96 | 27.31 | 26.66 | 26.95 | 3,247,274 | -0.30(-1.09%) |
Aug 15, 2011 | 26.80 | 27.25 | 26.80 | 27.24 | 3,791,904 | +0.67(+2.51%) |
Aug 12, 2011 | 27.18 | 27.59 | 26.42 | 26.58 | 4,859,487 | -0.33(-1.21%) |
Aug 11, 2011 | 25.95 | 27.14 | 25.85 | 26.90 | 10,305,908 | +0.75(+2.85%) |
Aug 10, 2011 | 27.61 | 27.61 | 26.03 | 26.16 | 9,441,449 | -2.11(-7.45%) |
Aug 09, 2011 | 27.86 | 28.31 | 26.79 | 28.26 | 8,206,427 | +1.01(+3.69%) |
Aug 08, 2011 | 29.45 | 29.84 | 27.16 | 27.26 | 7,755,881 | -2.64(-8.84%) |
Aug 05, 2011 | 30.15 | 30.29 | 29.28 | 29.90 | 4,998,598 | +0.16(+0.54%) |
Aug 04, 2011 | 31.09 | 31.14 | 29.70 | 29.74 | 4,541,593 | -1.64(-5.24%) |
Aug 03, 2011 | 31.16 | 31.48 | 30.80 | 31.38 | 1,849,476 | +0.22(+0.72%) |
Aug 02, 2011 | 32.11 | 32.22 | 31.13 | 31.16 | 2,425,563 | -1.26(-3.89%) |
Aug 01, 2011 | 32.81 | 33.11 | 32.15 | 32.42 | 2,543,513 | -0.09(-0.28%) |
Jul 29, 2011 | 32.06 | 32.67 | 31.91 | 32.51 | 2,640,140 | +0.19(+0.59%) |
Jul 28, 2011 | 32.56 | 32.94 | 32.31 | 32.32 | 1,844,351 | -0.16(-0.49%) |
Jul 27, 2011 | 32.86 | 32.92 | 32.44 | 32.48 | 2,538,544 | -0.54(-1.62%) |
Jul 26, 2011 | 33.06 | 33.20 | 32.81 | 33.01 | 1,606,443 | +0.02(+0.07%) |
Jul 25, 2011 | 33.04 | 33.16 | 32.86 | 32.99 | 2,386,404 | -0.25(-0.76%) |
Jul 22, 2011 | 33.08 | 33.30 | 32.77 | 33.24 | 3,427,364 | +0.05(+0.15%) |
Jul 21, 2011 | 32.06 | 33.21 | 31.86 | 33.19 | 4,163,116 | +1.20(+3.76%) |
Jul 20, 2011 | 31.78 | 33.02 | 31.64 | 31.99 | 4,904,756 | +0.40(+1.26%) |
Jul 19, 2011 | 31.53 | 31.74 | 31.12 | 31.59 | 4,956,283 | +0.18(+0.58%) |
Jul 18, 2011 | 31.92 | 31.97 | 31.28 | 31.41 | 3,478,896 | -0.65(-2.03%) |
Jul 15, 2011 | 32.28 | 32.40 | 31.73 | 32.06 | 2,408,676 | -0.11(-0.34%) |
Jul 14, 2011 | 32.90 | 33.00 | 32.08 | 32.17 | 2,691,122 | -0.65(-1.99%) |
Jul 13, 2011 | 32.89 | 33.30 | 32.81 | 32.82 | 1,493,114 | +0.02(+0.07%) |
Jul 12, 2011 | 32.42 | 33.18 | 32.41 | 32.80 | 1,951,373 | +0.24(+0.73%) |
Jul 11, 2011 | 32.87 | 32.93 | 32.32 | 32.56 | 2,527,666 | -0.64(-1.94%) |
Jul 08, 2011 | 33.34 | 33.45 | 33.08 | 33.21 | 2,084,817 | -0.53(-1.57%) |
Jul 07, 2011 | 33.53 | 34.01 | 33.48 | 33.74 | 2,098,186 | +0.43(+1.30%) |
Jul 06, 2011 | 33.05 | 33.42 | 32.90 | 33.30 | 2,309,670 | +0.17(+0.50%) |
Jul 05, 2011 | 33.60 | 33.61 | 33.08 | 33.14 | 1,740,930 | -0.53(-1.57%) |