Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.10 | 29.36 | 29.08 | 29.08 | 177,154 | -0.23(-0.78%) |
Oct 28, 2011 | 29.29 | 29.36 | 29.15 | 29.31 | 104,601 | -0.16(-0.54%) |
Oct 27, 2011 | 29.41 | 29.61 | 29.24 | 29.47 | 242,499 | +0.68(+2.36%) |
Oct 26, 2011 | 28.89 | 28.92 | 28.57 | 28.79 | 110,472 | +0.23(+0.79%) |
Oct 25, 2011 | 28.93 | 28.96 | 28.55 | 28.57 | 86,229 | -0.41(-1.40%) |
Oct 24, 2011 | 29.07 | 29.07 | 28.89 | 28.97 | 153,078 | -0.06(-0.21%) |
Oct 21, 2011 | 28.78 | 29.04 | 28.78 | 29.04 | 341,375 | +0.46(+1.61%) |
Oct 20, 2011 | 28.60 | 28.71 | 28.33 | 28.58 | 269,687 | +0.16(+0.55%) |
Oct 19, 2011 | 28.42 | 28.81 | 28.37 | 28.42 | 170,206 | -0.00(-0.01%) |
Oct 18, 2011 | 28.19 | 28.57 | 27.98 | 28.42 | 222,453 | +0.24(+0.85%) |
Oct 17, 2011 | 28.24 | 28.33 | 28.14 | 28.18 | 275,077 | -0.08(-0.29%) |
Oct 14, 2011 | 28.22 | 28.29 | 28.10 | 28.27 | 101,175 | +0.24(+0.84%) |
Oct 13, 2011 | 27.86 | 28.04 | 27.66 | 28.03 | 110,472 | +0.05(+0.18%) |
Oct 12, 2011 | 28.16 | 28.16 | 27.95 | 27.98 | 148,934 | -0.04(-0.16%) |
Oct 11, 2011 | 28.25 | 28.25 | 27.91 | 28.02 | 194,781 | -0.23(-0.82%) |
Oct 10, 2011 | 27.92 | 28.26 | 27.92 | 28.26 | 133,114 | +0.59(+2.12%) |
Oct 07, 2011 | 27.86 | 27.91 | 27.55 | 27.67 | 230,272 | +0.03(+0.10%) |
Oct 06, 2011 | 27.51 | 27.65 | 27.48 | 27.64 | 1,028,866 | +0.49(+1.82%) |
Oct 05, 2011 | 27.27 | 27.27 | 26.78 | 27.15 | 221,702 | +0.03(+0.10%) |
Oct 04, 2011 | 26.99 | 27.12 | 26.43 | 27.12 | 236,469 | -0.01(-0.05%) |
Oct 03, 2011 | 27.86 | 28.06 | 27.13 | 27.13 | 734,912 | -0.74(-2.65%) |
Sep 30, 2011 | 28.10 | 28.20 | 27.87 | 27.87 | 220,350 | -0.28(-0.99%) |
Sep 29, 2011 | 28.17 | 28.22 | 27.86 | 28.15 | 474,199 | +0.40(+1.45%) |
Sep 28, 2011 | 28.21 | 28.21 | 27.69 | 27.75 | 88,831 | -0.34(-1.20%) |
Sep 27, 2011 | 28.40 | 28.40 | 27.97 | 28.09 | 107,443 | +0.14(+0.49%) |
Sep 26, 2011 | 27.96 | 27.96 | 27.61 | 27.95 | 153,325 | +0.27(+0.99%) |
Sep 23, 2011 | 27.41 | 27.79 | 27.35 | 27.68 | 490,489 | +0.24(+0.89%) |
Sep 22, 2011 | 27.43 | 27.53 | 27.16 | 27.44 | 1,351,800 | -0.51(-1.84%) |
Sep 21, 2011 | 28.51 | 28.59 | 27.95 | 27.95 | 535,610 | -0.55(-1.94%) |
Sep 20, 2011 | 28.33 | 28.88 | 28.25 | 28.50 | 190,529 | +0.32(+1.14%) |
Sep 19, 2011 | 28.00 | 28.26 | 27.91 | 28.18 | 63,214 | -0.11(-0.41%) |
Sep 16, 2011 | 28.15 | 28.43 | 28.15 | 28.30 | 86,643 | +0.22(+0.77%) |
Sep 15, 2011 | 27.97 | 28.11 | 27.82 | 28.08 | 595,015 | +0.35(+1.28%) |
Sep 14, 2011 | 27.56 | 27.93 | 27.37 | 27.73 | 65,550 | +0.25(+0.92%) |
Sep 13, 2011 | 27.29 | 27.50 | 27.13 | 27.47 | 57,410 | +0.17(+0.63%) |
Sep 12, 2011 | 26.86 | 27.30 | 26.86 | 27.30 | 80,001 | +0.20(+0.72%) |
Sep 09, 2011 | 27.43 | 27.43 | 26.94 | 27.10 | 60,044 | -0.58(-2.11%) |
Sep 08, 2011 | 27.56 | 27.93 | 27.52 | 27.69 | 163,480 | -0.00(-0.01%) |
Sep 07, 2011 | 27.64 | 27.72 | 27.51 | 27.69 | 81,803 | +0.31(+1.15%) |
Sep 06, 2011 | 26.95 | 27.39 | 26.80 | 27.38 | 120,692 | -0.15(-0.55%) |
Sep 02, 2011 | 27.56 | 27.71 | 27.50 | 27.53 | 75,377 | -0.38(-1.37%) |
Sep 01, 2011 | 28.14 | 28.20 | 27.86 | 27.91 | 843,641 | -0.12(-0.43%) |
Aug 31, 2011 | 28.04 | 28.13 | 27.94 | 28.03 | 825,375 | +0.16(+0.59%) |
Aug 30, 2011 | 27.81 | 27.95 | 27.72 | 27.87 | 165,054 | +0.00(+0.01%) |
Aug 29, 2011 | 27.66 | 27.87 | 27.58 | 27.87 | 269,636 | +0.59(+2.15%) |
Aug 26, 2011 | 27.14 | 27.40 | 26.76 | 27.28 | 37,216 | +0.00(+0.00%) |
Aug 25, 2011 | 27.80 | 27.80 | 27.17 | 27.28 | 97,965 | -0.41(-1.49%) |
Aug 24, 2011 | 27.07 | 27.72 | 27.07 | 27.69 | 89,496 | +0.60(+2.22%) |
Aug 23, 2011 | 26.70 | 27.10 | 26.48 | 27.09 | 111,463 | +0.54(+2.02%) |
Aug 22, 2011 | 27.07 | 27.07 | 26.45 | 26.55 | 108,485 | -0.06(-0.22%) |
Aug 19, 2011 | 26.60 | 26.92 | 26.52 | 26.61 | 339,969 | -0.23(-0.84%) |
Aug 18, 2011 | 26.81 | 26.92 | 26.51 | 26.84 | 124,798 | -0.44(-1.61%) |
Aug 17, 2011 | 27.26 | 27.52 | 27.20 | 27.28 | 148,691 | +0.18(+0.66%) |
Aug 16, 2011 | 26.89 | 27.18 | 26.82 | 27.10 | 112,271 | -0.10(-0.37%) |
Aug 15, 2011 | 26.50 | 27.20 | 26.50 | 27.20 | 140,705 | +0.93(+3.54%) |
Aug 12, 2011 | 26.74 | 26.74 | 26.20 | 26.27 | 120,103 | -0.15(-0.55%) |
Aug 11, 2011 | 25.46 | 26.69 | 25.43 | 26.42 | 129,492 | +1.14(+4.51%) |
Aug 10, 2011 | 25.44 | 25.99 | 25.28 | 25.28 | 1,373,607 | -0.55(-2.12%) |
Aug 09, 2011 | 26.21 | 25.82 | 24.39 | 25.82 | 183,413 | +0.91(+3.63%) |
Aug 08, 2011 | 25.91 | 26.15 | 24.84 | 24.92 | 375,543 | -1.51(-5.73%) |
Aug 05, 2011 | 26.61 | 26.61 | 25.91 | 26.43 | 411,558 | +0.13(+0.49%) |
Aug 04, 2011 | 26.99 | 27.09 | 26.30 | 26.30 | 319,690 | -0.93(-3.41%) |
Aug 03, 2011 | 27.28 | 27.28 | 26.85 | 27.23 | 214,117 | -0.01(-0.05%) |
Aug 02, 2011 | 27.55 | 27.66 | 27.25 | 27.25 | 83,508 | -0.46(-1.65%) |