Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.17 | 27.38 | 26.92 | 26.94 | 1,601,260 | -0.50(-1.81%) |
Oct 28, 2011 | 27.38 | 27.62 | 27.33 | 27.44 | 1,544,926 | +0.24(+0.88%) |
Oct 27, 2011 | 27.03 | 27.32 | 26.82 | 27.20 | 4,516,350 | +0.78(+2.96%) |
Oct 26, 2011 | 26.40 | 26.47 | 26.12 | 26.42 | 1,948,661 | +0.35(+1.35%) |
Oct 25, 2011 | 26.37 | 26.37 | 26.02 | 26.07 | 2,202,260 | -0.40(-1.51%) |
Oct 24, 2011 | 26.30 | 26.54 | 26.25 | 26.47 | 1,640,854 | +0.25(+0.97%) |
Oct 21, 2011 | 26.17 | 26.21 | 25.98 | 26.21 | 1,184,493 | +0.38(+1.48%) |
Oct 20, 2011 | 25.54 | 25.89 | 25.32 | 25.83 | 1,812,500 | +0.32(+1.26%) |
Oct 19, 2011 | 25.79 | 25.96 | 25.44 | 25.51 | 1,375,155 | -0.25(-0.98%) |
Oct 18, 2011 | 25.35 | 25.95 | 25.29 | 25.77 | 1,447,797 | +0.44(+1.72%) |
Oct 17, 2011 | 25.73 | 25.82 | 25.32 | 25.33 | 1,307,436 | -0.46(-1.79%) |
Oct 14, 2011 | 25.87 | 25.93 | 25.50 | 25.79 | 1,147,351 | +0.24(+0.94%) |
Oct 13, 2011 | 25.58 | 25.62 | 25.19 | 25.55 | 1,368,602 | -0.11(-0.43%) |
Oct 12, 2011 | 25.60 | 25.89 | 25.45 | 25.66 | 1,867,482 | +0.49(+1.94%) |
Oct 11, 2011 | 25.29 | 25.30 | 25.03 | 25.17 | 1,538,411 | -0.25(-0.98%) |
Oct 10, 2011 | 25.13 | 25.44 | 25.12 | 25.42 | 935,541 | +0.77(+3.10%) |
Oct 07, 2011 | 25.19 | 25.27 | 24.62 | 24.66 | 1,585,127 | -0.32(-1.28%) |
Oct 06, 2011 | 24.82 | 24.98 | 24.64 | 24.98 | 1,956,992 | +0.26(+1.04%) |
Oct 05, 2011 | 24.13 | 24.82 | 23.70 | 24.72 | 2,771,695 | +0.76(+3.18%) |
Oct 04, 2011 | 23.75 | 23.99 | 23.06 | 23.96 | 4,158,395 | -0.10(-0.43%) |
Oct 03, 2011 | 24.48 | 24.70 | 23.99 | 24.06 | 3,092,257 | -0.79(-3.17%) |
Sep 30, 2011 | 24.82 | 25.35 | 24.69 | 24.85 | 2,188,184 | -0.41(-1.64%) |
Sep 29, 2011 | 25.30 | 25.52 | 24.95 | 25.26 | 2,061,229 | +0.30(+1.19%) |
Sep 28, 2011 | 25.60 | 25.64 | 24.95 | 24.96 | 2,242,310 | -0.52(-2.06%) |
Sep 27, 2011 | 25.64 | 26.05 | 25.41 | 25.49 | 3,087,310 | +0.37(+1.47%) |
Sep 26, 2011 | 24.41 | 25.15 | 23.89 | 25.12 | 2,698,516 | +0.92(+3.79%) |
Sep 23, 2011 | 24.12 | 24.48 | 24.03 | 24.20 | 2,742,351 | -0.10(-0.40%) |
Sep 22, 2011 | 24.47 | 24.48 | 23.87 | 24.30 | 4,442,860 | -0.97(-3.86%) |
Sep 21, 2011 | 25.97 | 26.07 | 25.27 | 25.28 | 2,867,150 | -0.85(-3.24%) |
Sep 20, 2011 | 26.26 | 26.42 | 25.96 | 26.12 | 1,433,615 | -0.14(-0.53%) |
Sep 19, 2011 | 26.19 | 26.31 | 25.89 | 26.26 | 1,810,396 | -0.47(-1.75%) |
Sep 16, 2011 | 27.02 | 27.13 | 26.68 | 26.73 | 1,984,788 | -0.13(-0.50%) |
Sep 15, 2011 | 26.66 | 26.89 | 26.48 | 26.86 | 1,560,053 | +0.52(+1.96%) |
Sep 14, 2011 | 26.46 | 26.60 | 26.22 | 26.34 | 2,444,244 | -0.04(-0.13%) |
Sep 13, 2011 | 26.03 | 26.47 | 25.90 | 26.38 | 2,743,917 | +0.39(+1.49%) |
Sep 12, 2011 | 25.82 | 26.03 | 25.55 | 25.99 | 3,377,235 | -0.17(-0.66%) |
Sep 09, 2011 | 26.59 | 26.70 | 26.13 | 26.17 | 2,627,512 | -0.68(-2.52%) |
Sep 08, 2011 | 27.01 | 27.15 | 26.76 | 26.84 | 2,190,013 | -0.38(-1.39%) |
Sep 07, 2011 | 26.92 | 27.24 | 26.81 | 27.22 | 1,700,925 | +0.52(+1.93%) |
Sep 06, 2011 | 26.32 | 26.72 | 26.17 | 26.70 | 2,604,562 | -0.40(-1.46%) |
Sep 02, 2011 | 27.27 | 27.54 | 26.98 | 27.10 | 2,194,540 | -0.58(-2.09%) |
Sep 01, 2011 | 27.88 | 27.94 | 27.60 | 27.68 | 2,499,912 | -0.09(-0.34%) |
Aug 31, 2011 | 27.54 | 27.93 | 27.51 | 27.77 | 2,915,848 | +0.43(+1.58%) |
Aug 30, 2011 | 27.26 | 27.50 | 26.95 | 27.34 | 2,518,453 | +0.04(+0.16%) |
Aug 29, 2011 | 27.21 | 27.34 | 27.04 | 27.30 | 1,572,325 | +0.49(+1.83%) |
Aug 26, 2011 | 26.67 | 26.94 | 26.25 | 26.81 | 2,886,776 | -0.09(-0.35%) |
Aug 25, 2011 | 27.37 | 27.71 | 26.72 | 26.90 | 3,993,022 | -0.24(-0.87%) |
Aug 24, 2011 | 26.91 | 27.33 | 26.78 | 27.14 | 3,526,828 | +0.23(+0.84%) |
Aug 23, 2011 | 26.42 | 26.95 | 25.90 | 26.91 | 4,296,641 | +1.17(+4.56%) |
Aug 22, 2011 | 26.41 | 26.45 | 25.66 | 25.73 | 3,660,413 | -0.01(-0.05%) |
Aug 19, 2011 | 26.31 | 26.57 | 25.70 | 25.75 | 3,573,984 | -0.75(-2.84%) |
Aug 18, 2011 | 26.87 | 26.87 | 26.14 | 26.50 | 4,277,371 | -0.81(-2.98%) |
Aug 17, 2011 | 27.10 | 27.41 | 27.10 | 27.31 | 2,737,017 | +0.36(+1.32%) |
Aug 16, 2011 | 26.80 | 27.00 | 26.71 | 26.96 | 2,278,415 | -0.05(-0.20%) |
Aug 15, 2011 | 26.71 | 27.06 | 26.55 | 27.01 | 2,321,960 | +0.61(+2.33%) |
Aug 12, 2011 | 26.83 | 26.85 | 26.24 | 26.40 | 2,435,879 | -0.07(-0.27%) |
Aug 11, 2011 | 25.52 | 26.69 | 25.29 | 26.47 | 3,916,945 | +1.01(+3.99%) |
Aug 10, 2011 | 25.92 | 26.10 | 25.28 | 25.45 | 4,271,898 | -0.67(-2.55%) |
Aug 09, 2011 | 25.25 | 26.14 | 24.94 | 26.12 | 5,896,745 | +1.19(+4.78%) |
Aug 08, 2011 | 25.25 | 25.68 | 24.71 | 24.93 | 6,040,296 | -1.24(-4.73%) |
Aug 05, 2011 | 26.48 | 26.57 | 25.68 | 26.17 | 6,623,371 | -0.19(-0.73%) |
Aug 04, 2011 | 27.04 | 27.06 | 26.26 | 26.36 | 3,581,979 | -0.96(-3.52%) |
Aug 03, 2011 | 27.31 | 27.44 | 26.81 | 27.32 | 2,557,525 | -0.04(-0.15%) |
Aug 02, 2011 | 27.85 | 28.05 | 27.33 | 27.36 | 2,344,490 | -0.50(-1.80%) |