Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.24 | 29.32 | 27.86 | 27.90 | 1,950,077 | -1.68(-5.68%) |
Oct 28, 2011 | 29.32 | 29.63 | 29.10 | 29.58 | 1,806,177 | -0.27(-0.90%) |
Oct 27, 2011 | 30.26 | 30.47 | 29.50 | 29.85 | 1,692,180 | +0.55(+1.87%) |
Oct 26, 2011 | 29.01 | 29.60 | 28.36 | 29.30 | 1,866,763 | +0.86(+3.01%) |
Oct 25, 2011 | 29.66 | 29.66 | 28.38 | 28.44 | 1,402,295 | -1.13(-3.83%) |
Oct 24, 2011 | 28.83 | 29.77 | 28.67 | 29.58 | 2,050,196 | +0.95(+3.30%) |
Oct 21, 2011 | 28.75 | 28.90 | 28.33 | 28.63 | 1,891,496 | +0.46(+1.65%) |
Oct 20, 2011 | 28.07 | 28.32 | 27.59 | 28.17 | 3,513,930 | +0.02(+0.09%) |
Oct 19, 2011 | 28.79 | 29.19 | 28.01 | 28.14 | 1,918,705 | -0.79(-2.73%) |
Oct 18, 2011 | 28.17 | 29.09 | 27.68 | 28.93 | 1,748,194 | +0.62(+2.19%) |
Oct 17, 2011 | 28.44 | 28.70 | 28.17 | 28.31 | 1,459,649 | -0.24(-0.83%) |
Oct 14, 2011 | 27.99 | 28.55 | 27.86 | 28.55 | 1,260,658 | +1.19(+4.35%) |
Oct 13, 2011 | 27.73 | 27.73 | 26.82 | 27.36 | 2,535,780 | -0.56(-2.02%) |
Oct 12, 2011 | 27.73 | 28.24 | 27.42 | 27.92 | 2,457,111 | +0.64(+2.33%) |
Oct 11, 2011 | 27.51 | 27.97 | 27.23 | 27.28 | 2,836,279 | -0.70(-2.51%) |
Oct 10, 2011 | 27.12 | 28.08 | 27.12 | 27.99 | 1,831,368 | +0.99(+3.66%) |
Oct 07, 2011 | 26.71 | 27.19 | 26.33 | 27.00 | 3,202,667 | +0.59(+2.22%) |
Oct 06, 2011 | 25.87 | 26.46 | 25.66 | 26.41 | 2,630,046 | +1.21(+4.79%) |
Oct 05, 2011 | 23.57 | 25.31 | 23.57 | 25.20 | 4,293,599 | +1.66(+7.03%) |
Oct 04, 2011 | 23.50 | 23.61 | 22.15 | 23.55 | 4,176,492 | -0.46(-1.94%) |
Oct 03, 2011 | 24.43 | 24.89 | 23.83 | 24.01 | 2,744,123 | -1.04(-4.14%) |
Sep 30, 2011 | 25.48 | 25.95 | 25.01 | 25.05 | 2,107,917 | -1.03(-3.94%) |
Sep 29, 2011 | 26.13 | 26.28 | 25.38 | 26.08 | 1,471,448 | +0.73(+2.90%) |
Sep 28, 2011 | 26.13 | 26.39 | 25.27 | 25.34 | 1,809,441 | -0.72(-2.75%) |
Sep 27, 2011 | 26.18 | 27.60 | 25.87 | 26.06 | 2,824,946 | +0.66(+2.60%) |
Sep 26, 2011 | 24.91 | 25.48 | 24.06 | 25.40 | 1,550,462 | +0.66(+2.67%) |
Sep 23, 2011 | 23.91 | 24.97 | 23.82 | 24.74 | 2,297,760 | +0.46(+1.92%) |
Sep 22, 2011 | 24.25 | 24.40 | 23.67 | 24.27 | 3,314,281 | -1.26(-4.95%) |
Sep 21, 2011 | 26.70 | 26.97 | 25.53 | 25.54 | 1,240,466 | -1.26(-4.69%) |
Sep 20, 2011 | 27.12 | 27.75 | 26.77 | 26.80 | 1,021,660 | -0.26(-0.96%) |
Sep 19, 2011 | 26.62 | 27.30 | 26.18 | 27.06 | 1,426,238 | -0.40(-1.46%) |
Sep 16, 2011 | 28.21 | 28.48 | 27.28 | 27.46 | 1,357,719 | -0.77(-2.72%) |
Sep 15, 2011 | 27.84 | 28.40 | 27.55 | 28.22 | 1,676,503 | +1.09(+4.03%) |
Sep 14, 2011 | 26.35 | 27.58 | 26.29 | 27.13 | 2,123,313 | +0.79(+3.00%) |
Sep 13, 2011 | 26.11 | 26.44 | 25.77 | 26.34 | 1,587,055 | +0.38(+1.45%) |
Sep 12, 2011 | 25.68 | 26.22 | 25.42 | 25.96 | 2,309,343 | -0.11(-0.41%) |
Sep 09, 2011 | 27.42 | 27.50 | 25.96 | 26.07 | 3,295,822 | -1.91(-6.82%) |
Sep 08, 2011 | 28.15 | 28.38 | 27.76 | 27.98 | 1,738,183 | -0.38(-1.35%) |
Sep 07, 2011 | 28.43 | 28.50 | 28.09 | 28.36 | 1,675,517 | +0.33(+1.16%) |
Sep 06, 2011 | 27.17 | 28.05 | 26.62 | 28.04 | 1,590,613 | -0.36(-1.26%) |
Sep 02, 2011 | 28.40 | 28.85 | 27.96 | 28.39 | 1,414,298 | -0.84(-2.87%) |
Sep 01, 2011 | 29.60 | 30.53 | 29.19 | 29.23 | 2,391,530 | -0.20(-0.67%) |
Aug 31, 2011 | 28.98 | 29.55 | 28.93 | 29.43 | 1,199,670 | +0.57(+1.98%) |
Aug 30, 2011 | 28.06 | 29.14 | 27.81 | 28.86 | 1,453,279 | +0.63(+2.22%) |
Aug 29, 2011 | 27.96 | 28.29 | 27.72 | 28.23 | 1,561,394 | +0.86(+3.13%) |
Aug 26, 2011 | 27.15 | 27.45 | 26.51 | 27.37 | 1,841,486 | -0.03(-0.12%) |
Aug 25, 2011 | 28.41 | 28.41 | 27.06 | 27.41 | 1,495,500 | -0.70(-2.50%) |
Aug 24, 2011 | 28.36 | 28.83 | 27.79 | 28.11 | 1,527,830 | -0.37(-1.29%) |
Aug 23, 2011 | 27.46 | 28.50 | 27.02 | 28.48 | 2,680,915 | +1.52(+5.63%) |
Aug 22, 2011 | 27.33 | 27.50 | 26.43 | 26.96 | 2,567,921 | +0.44(+1.66%) |
Aug 19, 2011 | 26.50 | 27.60 | 26.41 | 26.52 | 2,515,063 | -0.62(-2.28%) |
Aug 18, 2011 | 28.39 | 28.39 | 26.75 | 27.14 | 3,044,652 | -2.34(-7.94%) |
Aug 17, 2011 | 29.74 | 30.21 | 29.31 | 29.48 | 1,464,063 | +0.01(+0.03%) |
Aug 16, 2011 | 29.42 | 29.63 | 29.05 | 29.47 | 1,523,147 | -0.46(-1.53%) |
Aug 15, 2011 | 29.45 | 30.07 | 29.10 | 29.93 | 1,737,255 | +1.00(+3.44%) |
Aug 12, 2011 | 29.63 | 29.73 | 28.61 | 28.93 | 2,225,089 | -0.16(-0.56%) |
Aug 11, 2011 | 27.24 | 29.34 | 26.57 | 29.10 | 3,161,314 | +1.69(+6.16%) |
Aug 10, 2011 | 27.39 | 28.75 | 26.49 | 27.41 | 4,532,172 | -0.47(-1.70%) |
Aug 09, 2011 | 26.92 | 27.90 | 25.73 | 27.88 | 5,224,688 | +1.65(+6.28%) |
Aug 08, 2011 | 26.92 | 27.54 | 25.91 | 26.23 | 4,090,308 | -2.03(-7.19%) |
Aug 05, 2011 | 29.27 | 29.42 | 26.77 | 28.26 | 3,900,923 | -0.65(-2.26%) |
Aug 04, 2011 | 30.21 | 30.23 | 28.44 | 28.92 | 3,273,274 | -1.71(-5.59%) |
Aug 03, 2011 | 30.72 | 31.14 | 29.79 | 30.63 | 2,979,251 | -0.07(-0.21%) |
Aug 02, 2011 | 31.28 | 31.53 | 30.65 | 30.69 | 1,576,794 | -0.86(-2.71%) |