Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.86 | 25.34 | 24.78 | 24.88 | 2,510,995 | -0.33(-1.31%) |
Sep 29, 2011 | 25.30 | 25.55 | 24.76 | 25.21 | 1,696,684 | +0.33(+1.33%) |
Sep 28, 2011 | 25.79 | 26.00 | 24.82 | 24.88 | 2,384,898 | -0.94(-3.64%) |
Sep 27, 2011 | 26.08 | 26.48 | 25.68 | 25.82 | 2,825,865 | +0.29(+1.14%) |
Sep 26, 2011 | 25.12 | 25.55 | 24.72 | 25.53 | 2,955,035 | +0.73(+2.94%) |
Sep 23, 2011 | 24.78 | 25.08 | 24.61 | 24.80 | 3,370,333 | -0.05(-0.20%) |
Sep 22, 2011 | 24.93 | 24.95 | 24.16 | 24.85 | 4,974,806 | -0.82(-3.19%) |
Sep 21, 2011 | 26.71 | 26.72 | 25.67 | 25.67 | 3,701,791 | -0.96(-3.60%) |
Sep 20, 2011 | 27.05 | 27.44 | 26.59 | 26.63 | 2,072,327 | -0.23(-0.86%) |
Sep 19, 2011 | 26.87 | 27.01 | 26.58 | 26.86 | 3,249,797 | -0.46(-1.68%) |
Sep 16, 2011 | 27.27 | 27.63 | 27.25 | 27.32 | 2,993,990 | +0.19(+0.70%) |
Sep 15, 2011 | 27.17 | 27.21 | 26.65 | 27.13 | 2,317,964 | +0.17(+0.63%) |
Sep 14, 2011 | 26.58 | 27.28 | 26.22 | 26.96 | 4,605,269 | +0.50(+1.89%) |
Sep 13, 2011 | 25.75 | 26.76 | 25.64 | 26.46 | 6,032,781 | +0.94(+3.68%) |
Sep 12, 2011 | 24.69 | 25.76 | 24.48 | 25.52 | 6,476,686 | +0.18(+0.71%) |
Sep 09, 2011 | 26.56 | 26.61 | 25.21 | 25.34 | 6,520,164 | -1.63(-6.04%) |
Sep 08, 2011 | 26.95 | 27.45 | 26.75 | 26.97 | 3,380,698 | -0.03(-0.11%) |
Sep 07, 2011 | 27.11 | 27.33 | 26.88 | 27.00 | 2,230,940 | +0.14(+0.52%) |
Sep 06, 2011 | 25.98 | 26.91 | 25.90 | 26.86 | 3,189,983 | -0.04(-0.15%) |
Sep 02, 2011 | 27.05 | 27.36 | 26.86 | 26.90 | 1,994,816 | -0.59(-2.15%) |
Sep 01, 2011 | 27.56 | 27.92 | 27.39 | 27.49 | 3,070,114 | -0.13(-0.47%) |
Aug 31, 2011 | 27.45 | 27.74 | 27.29 | 27.62 | 3,989,443 | +0.37(+1.36%) |
Aug 30, 2011 | 26.85 | 27.48 | 26.80 | 27.25 | 3,998,947 | +0.37(+1.38%) |
Aug 29, 2011 | 26.77 | 27.00 | 26.61 | 26.88 | 1,991,462 | +0.50(+1.90%) |
Aug 26, 2011 | 25.64 | 26.57 | 25.12 | 26.38 | 3,257,605 | +0.62(+2.41%) |
Aug 25, 2011 | 26.62 | 26.66 | 25.66 | 25.76 | 4,604,090 | -0.85(-3.19%) |
Aug 24, 2011 | 27.50 | 27.50 | 26.42 | 26.61 | 4,484,810 | -0.92(-3.34%) |
Aug 23, 2011 | 26.53 | 27.53 | 26.49 | 27.53 | 3,394,391 | +1.09(+4.12%) |
Aug 22, 2011 | 26.46 | 26.59 | 26.11 | 26.44 | 3,721,603 | +0.46(+1.77%) |
Aug 19, 2011 | 26.07 | 26.73 | 25.93 | 25.98 | 4,107,321 | -0.44(-1.67%) |
Aug 18, 2011 | 27.00 | 27.09 | 26.14 | 26.42 | 5,786,487 | -1.24(-4.48%) |
Aug 17, 2011 | 27.05 | 27.67 | 26.95 | 27.66 | 3,613,882 | +0.87(+3.25%) |
Aug 16, 2011 | 26.87 | 27.16 | 26.71 | 26.79 | 3,497,254 | -0.26(-0.96%) |
Aug 15, 2011 | 26.98 | 27.08 | 26.62 | 27.05 | 3,824,004 | +0.27(+1.01%) |
Aug 12, 2011 | 26.16 | 26.79 | 25.85 | 26.78 | 4,912,062 | +0.83(+3.20%) |
Aug 11, 2011 | 24.86 | 26.25 | 24.64 | 25.95 | 5,131,278 | +1.14(+4.59%) |
Aug 10, 2011 | 24.71 | 25.44 | 24.45 | 24.81 | 7,044,514 | -0.48(-1.90%) |
Aug 09, 2011 | 25.57 | 25.36 | 23.97 | 25.29 | 7,307,448 | +0.73(+2.97%) |
Aug 08, 2011 | 25.57 | 25.76 | 24.50 | 24.56 | 6,675,934 | -1.62(-6.19%) |
Aug 05, 2011 | 26.51 | 26.52 | 25.33 | 26.18 | 8,300,311 | +0.15(+0.58%) |
Aug 04, 2011 | 27.30 | 27.34 | 25.94 | 26.03 | 7,038,462 | -1.64(-5.93%) |
Aug 03, 2011 | 27.40 | 27.68 | 26.94 | 27.67 | 3,814,591 | +0.34(+1.24%) |
Aug 02, 2011 | 27.85 | 28.10 | 27.33 | 27.33 | 3,544,219 | -0.74(-2.64%) |
Aug 01, 2011 | 28.06 | 28.50 | 27.86 | 28.07 | 4,018,837 | -0.04(-0.14%) |
Jul 29, 2011 | 28.07 | 28.99 | 27.80 | 28.11 | 5,204,621 | -0.20(-0.71%) |
Jul 28, 2011 | 29.22 | 29.25 | 28.22 | 28.31 | 6,261,606 | -1.02(-3.48%) |
Jul 27, 2011 | 29.63 | 29.67 | 29.12 | 29.33 | 3,067,559 | -0.41(-1.38%) |
Jul 26, 2011 | 29.73 | 29.86 | 29.63 | 29.74 | 2,751,757 | -0.03(-0.10%) |
Jul 25, 2011 | 29.74 | 29.84 | 29.70 | 29.77 | 3,049,452 | -0.05(-0.17%) |
Jul 22, 2011 | 29.80 | 29.98 | 29.75 | 29.82 | 2,602,113 | +0.00(+0.00%) |
Jul 21, 2011 | 29.58 | 29.86 | 29.38 | 29.82 | 3,245,150 | +0.44(+1.50%) |
Jul 20, 2011 | 29.18 | 29.40 | 29.00 | 29.38 | 2,949,104 | +0.21(+0.72%) |
Jul 19, 2011 | 28.15 | 29.28 | 28.09 | 29.17 | 5,689,310 | +1.24(+4.44%) |
Jul 18, 2011 | 27.85 | 28.07 | 27.48 | 27.93 | 4,174,059 | -0.24(-0.85%) |
Jul 15, 2011 | 28.30 | 28.35 | 28.00 | 28.17 | 4,637,681 | +0.01(+0.04%) |
Jul 14, 2011 | 28.43 | 28.75 | 28.09 | 28.16 | 3,512,118 | -0.39(-1.37%) |
Jul 13, 2011 | 28.43 | 28.85 | 28.43 | 28.55 | 2,343,302 | +0.21(+0.74%) |
Jul 12, 2011 | 28.27 | 28.61 | 28.27 | 28.34 | 2,757,861 | -0.14(-0.49%) |
Jul 11, 2011 | 28.70 | 28.81 | 28.40 | 28.48 | 2,292,239 | -0.51(-1.76%) |
Jul 08, 2011 | 28.58 | 29.19 | 28.58 | 28.99 | 3,071,110 | -0.24(-0.82%) |
Jul 07, 2011 | 29.59 | 29.59 | 29.15 | 29.23 | 3,102,769 | -0.19(-0.65%) |
Jul 06, 2011 | 29.64 | 29.74 | 29.33 | 29.42 | 4,190,605 | -0.34(-1.14%) |
Jul 05, 2011 | 29.78 | 29.88 | 29.59 | 29.76 | 3,446,226 | -0.05(-0.17%) |