Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.91 | 27.31 | 26.85 | 26.92 | 10,120,982 | -0.20(-0.75%) |
Sep 29, 2011 | 27.43 | 27.67 | 26.81 | 27.13 | 18,565,872 | +0.01(+0.03%) |
Sep 28, 2011 | 27.02 | 27.55 | 27.02 | 27.12 | 10,740,170 | +0.04(+0.16%) |
Sep 27, 2011 | 27.08 | 27.42 | 26.89 | 27.07 | 10,439,038 | +0.39(+1.47%) |
Sep 26, 2011 | 26.51 | 26.70 | 26.32 | 26.68 | 20,624,646 | +0.42(+1.58%) |
Sep 23, 2011 | 26.51 | 26.62 | 26.03 | 26.27 | 16,289,509 | -0.36(-1.34%) |
Sep 22, 2011 | 26.55 | 26.72 | 26.29 | 26.62 | 12,827,213 | -0.40(-1.48%) |
Sep 21, 2011 | 27.63 | 27.82 | 27.02 | 27.02 | 10,361,497 | -0.55(-2.01%) |
Sep 20, 2011 | 27.37 | 27.93 | 27.23 | 27.58 | 8,572,357 | +0.25(+0.93%) |
Sep 19, 2011 | 27.14 | 27.42 | 26.99 | 27.32 | 7,836,750 | -0.21(-0.77%) |
Sep 16, 2011 | 27.55 | 27.56 | 27.19 | 27.53 | 10,952,700 | +0.27(+0.99%) |
Sep 15, 2011 | 27.39 | 27.39 | 26.89 | 27.26 | 11,602,029 | +0.20(+0.73%) |
Sep 14, 2011 | 26.81 | 27.34 | 26.62 | 27.07 | 12,388,594 | +0.34(+1.28%) |
Sep 13, 2011 | 26.21 | 26.78 | 26.14 | 26.72 | 10,393,348 | +0.48(+1.83%) |
Sep 12, 2011 | 26.13 | 26.27 | 25.80 | 26.24 | 9,349,494 | -0.07(-0.25%) |
Sep 09, 2011 | 26.94 | 27.02 | 26.20 | 26.31 | 12,860,669 | -0.64(-2.38%) |
Sep 08, 2011 | 26.86 | 27.26 | 26.69 | 26.95 | 9,125,720 | +0.05(+0.19%) |
Sep 07, 2011 | 26.65 | 26.93 | 26.55 | 26.90 | 8,312,610 | +0.52(+1.96%) |
Sep 06, 2011 | 26.00 | 26.49 | 25.87 | 26.38 | 10,460,769 | -0.15(-0.58%) |
Sep 02, 2011 | 26.63 | 26.88 | 26.48 | 26.54 | 9,886,710 | -0.50(-1.86%) |
Sep 01, 2011 | 27.36 | 27.56 | 26.98 | 27.04 | 8,682,827 | -0.28(-1.01%) |
Aug 31, 2011 | 27.22 | 27.44 | 27.07 | 27.31 | 12,009,128 | +0.25(+0.91%) |
Aug 30, 2011 | 26.64 | 27.23 | 26.62 | 27.07 | 10,652,005 | +0.13(+0.49%) |
Aug 29, 2011 | 26.24 | 26.94 | 26.22 | 26.94 | 9,488,647 | +0.89(+3.41%) |
Aug 26, 2011 | 25.92 | 26.35 | 25.44 | 26.05 | 10,435,438 | -0.09(-0.33%) |
Aug 25, 2011 | 26.54 | 26.54 | 25.88 | 26.13 | 9,398,128 | -0.36(-1.37%) |
Aug 24, 2011 | 26.15 | 26.53 | 26.05 | 26.50 | 8,292,670 | +0.34(+1.31%) |
Aug 23, 2011 | 25.88 | 26.18 | 25.69 | 26.16 | 16,349,260 | +0.36(+1.41%) |
Aug 22, 2011 | 25.87 | 26.11 | 25.63 | 25.79 | 10,634,248 | +0.30(+1.17%) |
Aug 19, 2011 | 25.24 | 25.77 | 25.24 | 25.49 | 10,137,120 | +0.00(+0.00%) |
Aug 18, 2011 | 25.58 | 25.74 | 25.26 | 25.49 | 13,170,522 | -0.52(-2.02%) |
Aug 17, 2011 | 26.05 | 26.31 | 25.76 | 26.02 | 8,309,358 | +0.03(+0.11%) |
Aug 16, 2011 | 25.84 | 26.19 | 25.65 | 25.99 | 8,208,295 | -0.06(-0.22%) |
Aug 15, 2011 | 25.68 | 26.11 | 25.57 | 26.05 | 15,424,273 | +0.66(+2.61%) |
Aug 12, 2011 | 25.84 | 25.93 | 25.33 | 25.38 | 16,206,068 | -0.32(-1.25%) |
Aug 11, 2011 | 24.74 | 25.97 | 24.63 | 25.71 | 18,722,412 | +0.95(+3.82%) |
Aug 10, 2011 | 25.28 | 25.56 | 24.69 | 24.76 | 20,378,648 | -0.83(-3.23%) |
Aug 09, 2011 | 25.50 | 25.61 | 24.23 | 25.58 | 40,433,452 | +0.60(+2.41%) |
Aug 08, 2011 | 25.50 | 25.84 | 24.87 | 24.98 | 20,584,312 | -1.03(-3.97%) |
Aug 05, 2011 | 25.87 | 26.36 | 25.35 | 26.01 | 20,958,224 | +0.29(+1.12%) |
Aug 04, 2011 | 26.50 | 26.50 | 25.73 | 25.73 | 15,192,572 | -1.06(-3.94%) |
Aug 03, 2011 | 26.65 | 26.90 | 26.32 | 26.78 | 11,716,405 | +0.11(+0.40%) |
Aug 02, 2011 | 27.15 | 27.16 | 26.66 | 26.68 | 23,024,870 | -0.58(-2.13%) |
Aug 01, 2011 | 27.93 | 27.93 | 26.88 | 27.26 | 27,181,268 | -0.24(-0.86%) |
Jul 29, 2011 | 27.13 | 27.68 | 26.93 | 27.49 | 37,533,292 | +0.22(+0.79%) |
Jul 28, 2011 | 27.34 | 27.60 | 27.24 | 27.28 | 28,408,956 | +0.01(+0.05%) |
Jul 27, 2011 | 27.51 | 27.74 | 27.22 | 27.26 | 9,855,097 | -0.34(-1.25%) |
Jul 26, 2011 | 27.61 | 27.73 | 27.56 | 27.61 | 7,421,245 | +0.04(+0.16%) |
Jul 25, 2011 | 27.62 | 27.87 | 27.51 | 27.57 | 7,464,059 | -0.22(-0.78%) |
Jul 22, 2011 | 28.14 | 28.18 | 27.72 | 27.78 | 10,561,110 | -0.45(-1.58%) |
Jul 21, 2011 | 27.50 | 28.56 | 27.50 | 28.23 | 22,907,464 | +0.83(+3.01%) |
Jul 20, 2011 | 27.46 | 27.59 | 27.31 | 27.40 | 8,309,862 | -0.06(-0.21%) |
Jul 19, 2011 | 27.44 | 27.55 | 27.26 | 27.46 | 9,510,138 | +0.14(+0.53%) |
Jul 18, 2011 | 27.45 | 27.54 | 27.17 | 27.31 | 8,985,392 | -0.20(-0.73%) |
Jul 15, 2011 | 27.68 | 27.68 | 27.20 | 27.52 | 11,857,115 | -0.06(-0.21%) |
Jul 14, 2011 | 26.91 | 27.70 | 26.91 | 27.57 | 18,871,336 | +0.61(+2.26%) |
Jul 13, 2011 | 26.97 | 27.29 | 26.87 | 26.96 | 7,902,262 | +0.05(+0.19%) |
Jul 12, 2011 | 26.69 | 27.20 | 26.67 | 26.91 | 8,968,211 | +0.15(+0.56%) |
Jul 11, 2011 | 26.85 | 26.89 | 26.69 | 26.76 | 5,684,087 | -0.31(-1.14%) |
Jul 08, 2011 | 27.03 | 27.14 | 26.85 | 27.07 | 5,840,368 | -0.10(-0.37%) |
Jul 07, 2011 | 27.21 | 27.21 | 27.01 | 27.17 | 8,511,169 | +0.14(+0.50%) |
Jul 06, 2011 | 26.68 | 27.10 | 26.68 | 27.03 | 9,740,255 | +0.27(+1.02%) |
Jul 05, 2011 | 27.06 | 27.06 | 26.68 | 26.76 | 13,492,776 | -0.28(-1.04%) |