Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.51 | 28.69 | 28.40 | 28.40 | 7,567 | -0.39(-1.35%) |
Oct 28, 2011 | 28.74 | 28.80 | 28.69 | 28.79 | 525 | -0.06(-0.21%) |
Oct 27, 2011 | 28.84 | 28.98 | 28.40 | 28.85 | 31,481 | +0.70(+2.49%) |
Oct 26, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 12,623 | +0.47(+1.70%) |
Oct 25, 2011 | 27.99 | 28.02 | 27.68 | 27.68 | 1,359 | -0.61(-2.16%) |
Oct 24, 2011 | 27.76 | 28.29 | 27.76 | 28.29 | 14,995 | +0.78(+2.84%) |
Oct 21, 2011 | 27.20 | 27.51 | 27.15 | 27.51 | 4,077 | +0.64(+2.38%) |
Oct 20, 2011 | 26.88 | 26.95 | 26.41 | 26.87 | 10,152 | -0.33(-1.21%) |
Oct 19, 2011 | 27.23 | 27.27 | 27.20 | 27.20 | 679 | +0.20(+0.74%) |
Oct 18, 2011 | 26.46 | 27.00 | 26.46 | 27.00 | 3,562 | +0.35(+1.31%) |
Oct 17, 2011 | 27.10 | 27.11 | 26.63 | 26.65 | 2,875 | -0.68(-2.47%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.20 | 27.33 | 3,441 | +0.27(+0.98%) |
Oct 13, 2011 | 26.82 | 27.16 | 26.82 | 27.06 | 10,822 | -0.11(-0.41%) |
Oct 12, 2011 | 27.25 | 27.33 | 27.16 | 27.17 | 6,588 | +0.29(+1.09%) |
Oct 11, 2011 | 26.39 | 26.92 | 26.39 | 26.88 | 39,109 | +0.22(+0.81%) |
Oct 10, 2011 | 26.61 | 26.68 | 26.61 | 26.66 | 2,187 | +0.81(+3.15%) |
Oct 07, 2011 | 26.06 | 26.08 | 25.83 | 25.85 | 40,620 | -0.30(-1.15%) |
Oct 06, 2011 | 25.84 | 26.17 | 25.84 | 26.15 | 67,573 | +0.42(+1.63%) |
Oct 05, 2011 | 25.26 | 25.73 | 25.26 | 25.73 | 1,622 | +0.50(+1.98%) |
Oct 04, 2011 | 24.54 | 25.23 | 24.22 | 25.23 | 18,738 | +0.40(+1.61%) |
Oct 03, 2011 | 25.82 | 25.98 | 24.78 | 24.83 | 83,202 | -1.10(-4.24%) |
Sep 30, 2011 | 26.10 | 26.48 | 25.93 | 25.93 | 328,023 | -0.52(-1.97%) |
Sep 29, 2011 | 26.79 | 26.79 | 25.94 | 26.45 | 5,718 | +0.22(+0.84%) |
Sep 28, 2011 | 26.89 | 26.89 | 26.23 | 26.23 | 15,920 | -0.76(-2.82%) |
Sep 27, 2011 | 27.05 | 27.42 | 26.88 | 26.99 | 2,207 | +0.56(+2.12%) |
Sep 26, 2011 | 26.12 | 26.43 | 25.88 | 26.43 | 5,560 | +0.38(+1.46%) |
Sep 23, 2011 | 25.92 | 26.06 | 25.87 | 26.05 | 4,914 | +0.19(+0.74%) |
Sep 22, 2011 | 25.78 | 26.03 | 25.52 | 25.86 | 13,286 | -0.73(-2.76%) |
Sep 21, 2011 | 27.38 | 27.38 | 26.59 | 26.59 | 6,393 | -0.74(-2.70%) |
Sep 20, 2011 | 27.47 | 27.89 | 27.32 | 27.33 | 6,386 | -0.11(-0.40%) |
Sep 19, 2011 | 27.33 | 27.51 | 27.23 | 27.44 | 4,482 | -0.31(-1.12%) |
Sep 16, 2011 | 27.59 | 27.78 | 27.50 | 27.75 | 3,378 | +0.13(+0.47%) |
Sep 15, 2011 | 27.38 | 27.62 | 27.16 | 27.62 | 3,315 | +0.29(+1.08%) |
Sep 14, 2011 | 27.04 | 27.33 | 26.72 | 27.33 | 1,055 | +0.29(+1.06%) |
Sep 13, 2011 | 26.78 | 27.04 | 26.74 | 27.04 | 13,587 | +0.69(+2.62%) |
Sep 12, 2011 | 25.96 | 26.35 | 25.91 | 26.35 | 3,116 | -0.06(-0.23%) |
Sep 09, 2011 | 26.87 | 26.87 | 26.21 | 26.41 | 13,433 | -0.95(-3.45%) |
Sep 08, 2011 | 27.55 | 27.80 | 27.36 | 27.36 | 6,727 | -0.30(-1.10%) |
Sep 07, 2011 | 27.37 | 27.66 | 27.37 | 27.66 | 4,643 | +1.10(+4.14%) |
Sep 06, 2011 | 25.94 | 26.78 | 25.78 | 26.56 | 8,255 | -0.25(-0.93%) |
Sep 02, 2011 | 27.20 | 27.38 | 26.80 | 26.81 | 25,186 | -0.79(-2.86%) |
Sep 01, 2011 | 28.09 | 28.40 | 27.54 | 27.60 | 40,807 | -0.36(-1.29%) |
Aug 31, 2011 | 28.40 | 28.42 | 27.96 | 27.96 | 586,451 | -0.08(-0.29%) |
Aug 30, 2011 | 27.73 | 28.20 | 27.59 | 28.04 | 5,537 | +0.22(+0.79%) |
Aug 29, 2011 | 27.49 | 27.83 | 27.47 | 27.82 | 2,173 | +0.88(+3.27%) |
Aug 26, 2011 | 26.36 | 27.00 | 26.06 | 26.94 | 6,580 | +0.57(+2.16%) |
Aug 25, 2011 | 26.76 | 26.76 | 26.29 | 26.37 | 10,171 | -0.62(-2.30%) |
Aug 24, 2011 | 26.76 | 26.99 | 26.49 | 26.99 | 6,523 | +0.32(+1.20%) |
Aug 23, 2011 | 25.61 | 26.67 | 25.56 | 26.67 | 10,374 | +1.19(+4.67%) |
Aug 22, 2011 | 26.31 | 26.31 | 25.43 | 25.48 | 8,810 | -0.16(-0.62%) |
Aug 19, 2011 | 25.78 | 26.11 | 25.61 | 25.64 | 6,254 | -0.09(-0.35%) |
Aug 18, 2011 | 26.43 | 26.43 | 25.72 | 25.73 | 5,157 | -1.45(-5.33%) |
Aug 17, 2011 | 27.52 | 27.52 | 26.94 | 27.18 | 9,329 | -0.14(-0.51%) |
Aug 16, 2011 | 27.14 | 27.32 | 26.99 | 27.32 | 5,157 | -0.05(-0.18%) |
Aug 15, 2011 | 27.12 | 27.37 | 26.97 | 27.37 | 21,448 | +0.56(+2.09%) |
Aug 12, 2011 | 26.90 | 26.96 | 26.43 | 26.81 | 18,948 | +0.39(+1.48%) |
Aug 11, 2011 | 25.42 | 26.75 | 25.31 | 26.42 | 10,088 | +0.94(+3.69%) |
Aug 10, 2011 | 25.79 | 26.07 | 25.40 | 25.48 | 15,526 | -0.55(-2.11%) |
Aug 09, 2011 | 26.17 | 26.03 | 24.64 | 26.03 | 19,862 | +1.14(+4.58%) |
Aug 08, 2011 | 26.17 | 26.50 | 24.89 | 24.89 | 79,949 | -2.10(-7.78%) |
Aug 05, 2011 | 27.53 | 27.53 | 26.34 | 26.99 | 31,981 | -0.25(-0.92%) |
Aug 04, 2011 | 28.23 | 28.23 | 27.14 | 27.24 | 140,974 | -1.34(-4.69%) |
Aug 03, 2011 | 28.68 | 28.70 | 27.86 | 28.58 | 44,081 | -0.13(-0.45%) |
Aug 02, 2011 | 29.23 | 29.50 | 28.71 | 28.71 | 24,783 | -0.60(-2.05%) |