Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.33 | 26.61 | 26.18 | 26.18 | 1,195,646 | -0.46(-1.74%) |
Sep 29, 2011 | 26.85 | 27.08 | 26.31 | 26.64 | 806,590 | -0.02(-0.08%) |
Sep 28, 2011 | 27.36 | 27.50 | 26.64 | 26.67 | 794,295 | -0.25(-0.92%) |
Sep 27, 2011 | 27.00 | 27.26 | 26.84 | 26.91 | 930,843 | +0.60(+2.29%) |
Sep 26, 2011 | 26.38 | 26.40 | 25.96 | 26.31 | 2,573,123 | +0.29(+1.12%) |
Sep 23, 2011 | 25.63 | 26.05 | 25.62 | 26.02 | 606,542 | +0.25(+0.97%) |
Sep 22, 2011 | 25.64 | 25.84 | 25.42 | 25.77 | 1,338,883 | -0.80(-3.02%) |
Sep 21, 2011 | 27.33 | 27.35 | 26.57 | 26.57 | 766,113 | -0.90(-3.26%) |
Sep 20, 2011 | 27.23 | 27.74 | 27.15 | 27.47 | 505,598 | +0.44(+1.62%) |
Sep 19, 2011 | 26.78 | 27.14 | 26.70 | 27.03 | 702,883 | -0.44(-1.59%) |
Sep 16, 2011 | 27.32 | 27.55 | 27.18 | 27.47 | 731,383 | +0.28(+1.05%) |
Sep 15, 2011 | 27.17 | 27.26 | 26.92 | 27.18 | 752,238 | +0.14(+0.50%) |
Sep 14, 2011 | 26.98 | 27.25 | 26.62 | 27.05 | 770,168 | +0.34(+1.27%) |
Sep 13, 2011 | 26.60 | 26.84 | 26.43 | 26.71 | 702,307 | +0.04(+0.15%) |
Sep 12, 2011 | 26.33 | 26.69 | 26.17 | 26.67 | 892,643 | -0.13(-0.50%) |
Sep 09, 2011 | 27.24 | 27.27 | 26.71 | 26.80 | 1,029,955 | -0.57(-2.09%) |
Sep 08, 2011 | 27.39 | 27.62 | 27.25 | 27.37 | 680,500 | -0.24(-0.88%) |
Sep 07, 2011 | 27.29 | 27.61 | 27.21 | 27.61 | 703,553 | +0.24(+0.89%) |
Sep 06, 2011 | 27.06 | 27.46 | 26.95 | 27.37 | 1,239,347 | -0.51(-1.83%) |
Sep 02, 2011 | 27.65 | 27.94 | 27.63 | 27.88 | 864,474 | +0.05(+0.18%) |
Sep 01, 2011 | 27.85 | 28.08 | 27.71 | 27.83 | 903,932 | +0.14(+0.51%) |
Aug 31, 2011 | 27.36 | 27.80 | 27.31 | 27.69 | 1,487,593 | +0.03(+0.10%) |
Aug 30, 2011 | 27.41 | 27.69 | 27.27 | 27.66 | 901,149 | -0.27(-0.97%) |
Aug 29, 2011 | 27.72 | 27.99 | 27.61 | 27.93 | 388,378 | +0.59(+2.15%) |
Aug 26, 2011 | 26.74 | 27.50 | 26.54 | 27.35 | 605,063 | +0.40(+1.50%) |
Aug 25, 2011 | 27.26 | 27.39 | 26.72 | 26.94 | 1,152,249 | -0.87(-3.12%) |
Aug 24, 2011 | 27.53 | 28.00 | 27.44 | 27.81 | 749,724 | -0.46(-1.63%) |
Aug 23, 2011 | 27.68 | 28.27 | 27.52 | 28.27 | 578,725 | +0.71(+2.57%) |
Aug 22, 2011 | 27.90 | 27.90 | 27.39 | 27.56 | 593,742 | +0.55(+2.04%) |
Aug 19, 2011 | 26.78 | 27.56 | 26.78 | 27.01 | 1,071,287 | -0.40(-1.48%) |
Aug 18, 2011 | 27.51 | 27.59 | 26.96 | 27.42 | 811,588 | -0.71(-2.52%) |
Aug 17, 2011 | 28.06 | 28.24 | 27.89 | 28.12 | 641,770 | -0.44(-1.53%) |
Aug 16, 2011 | 28.05 | 28.56 | 28.00 | 28.56 | 1,050,875 | +0.56(+2.00%) |
Aug 15, 2011 | 27.76 | 28.00 | 27.58 | 28.00 | 456,210 | +0.44(+1.59%) |
Aug 12, 2011 | 27.26 | 27.68 | 27.06 | 27.56 | 986,988 | +0.74(+2.75%) |
Aug 11, 2011 | 25.65 | 26.99 | 25.63 | 26.82 | 1,192,879 | +0.87(+3.37%) |
Aug 10, 2011 | 26.33 | 26.56 | 25.83 | 25.95 | 1,499,878 | -1.25(-4.60%) |
Aug 09, 2011 | 26.89 | 27.39 | 25.90 | 27.20 | 1,608,314 | +1.46(+5.67%) |
Aug 08, 2011 | 26.65 | 26.91 | 25.65 | 25.74 | 2,965,671 | -2.05(-7.37%) |
Aug 05, 2011 | 27.37 | 27.84 | 26.79 | 27.79 | 2,032,047 | +0.35(+1.26%) |
Aug 04, 2011 | 28.38 | 28.46 | 27.41 | 27.44 | 1,240,557 | -1.37(-4.76%) |
Aug 03, 2011 | 28.79 | 28.82 | 28.36 | 28.82 | 809,879 | +0.12(+0.43%) |
Aug 02, 2011 | 28.61 | 28.88 | 28.61 | 28.69 | 584,369 | -0.11(-0.36%) |
Aug 01, 2011 | 29.03 | 29.03 | 28.33 | 28.80 | 2,520,007 | +0.55(+1.95%) |
Jul 29, 2011 | 28.57 | 29.01 | 28.25 | 28.25 | 867,797 | -0.69(-2.39%) |
Jul 28, 2011 | 28.82 | 29.05 | 28.75 | 28.94 | 664,794 | +0.01(+0.03%) |
Jul 27, 2011 | 29.41 | 29.46 | 28.93 | 28.93 | 818,009 | -0.20(-0.69%) |
Jul 26, 2011 | 29.19 | 29.21 | 28.88 | 29.13 | 736,600 | +0.42(+1.47%) |
Jul 25, 2011 | 28.80 | 28.84 | 28.68 | 28.71 | 467,703 | -0.09(-0.32%) |
Jul 22, 2011 | 28.78 | 28.83 | 28.72 | 28.80 | 522,262 | +0.28(+0.99%) |
Jul 21, 2011 | 27.89 | 28.52 | 27.82 | 28.52 | 961,789 | +0.77(+2.77%) |
Jul 20, 2011 | 27.56 | 27.75 | 27.40 | 27.75 | 388,838 | +0.19(+0.68%) |
Jul 19, 2011 | 27.41 | 27.72 | 27.41 | 27.56 | 663,221 | -0.17(-0.60%) |
Jul 18, 2011 | 27.76 | 27.84 | 27.49 | 27.73 | 377,446 | -0.35(-1.25%) |
Jul 15, 2011 | 27.86 | 28.09 | 27.83 | 28.08 | 588,185 | +0.38(+1.36%) |
Jul 14, 2011 | 27.83 | 27.98 | 27.60 | 27.70 | 398,159 | -0.07(-0.27%) |
Jul 13, 2011 | 27.61 | 27.92 | 27.53 | 27.78 | 449,436 | +0.05(+0.18%) |
Jul 12, 2011 | 27.73 | 27.91 | 27.68 | 27.73 | 566,546 | -0.26(-0.94%) |
Jul 11, 2011 | 28.21 | 28.24 | 27.86 | 27.99 | 423,361 | -0.37(-1.31%) |
Jul 08, 2011 | 28.32 | 28.45 | 28.16 | 28.36 | 544,606 | +0.36(+1.30%) |
Jul 07, 2011 | 27.94 | 28.08 | 27.90 | 28.00 | 338,813 | +0.19(+0.67%) |
Jul 06, 2011 | 27.75 | 27.85 | 27.57 | 27.81 | 472,486 | -0.18(-0.64%) |
Jul 05, 2011 | 28.14 | 28.24 | 27.89 | 27.99 | 676,341 | +0.56(+2.03%) |