Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.93 | 28.32 | 27.86 | 27.96 | 69,866 | -0.23(-0.82%) |
Oct 28, 2011 | 28.11 | 28.29 | 28.10 | 28.19 | 54,639 | -0.03(-0.11%) |
Oct 27, 2011 | 28.50 | 28.50 | 27.97 | 28.22 | 73,319 | +0.22(+0.79%) |
Oct 26, 2011 | 28.00 | 28.23 | 27.91 | 28.00 | 55,692 | +0.06(+0.21%) |
Oct 25, 2011 | 27.86 | 28.12 | 27.82 | 27.94 | 55,352 | -0.11(-0.39%) |
Oct 24, 2011 | 27.77 | 28.24 | 27.40 | 28.05 | 70,229 | +0.30(+1.08%) |
Oct 21, 2011 | 28.00 | 28.00 | 27.45 | 27.75 | 19,706 | +0.02(+0.07%) |
Oct 20, 2011 | 27.84 | 27.84 | 27.11 | 27.73 | 47,911 | -0.17(-0.61%) |
Oct 19, 2011 | 27.64 | 28.00 | 27.53 | 27.90 | 66,247 | +0.18(+0.65%) |
Oct 18, 2011 | 27.37 | 27.82 | 27.25 | 27.72 | 38,149 | +0.46(+1.69%) |
Oct 17, 2011 | 27.35 | 27.84 | 27.12 | 27.26 | 95,500 | -0.82(-2.92%) |
Oct 14, 2011 | 28.13 | 28.23 | 27.96 | 28.08 | 57,024 | -0.03(-0.11%) |
Oct 13, 2011 | 28.02 | 28.32 | 27.76 | 28.11 | 66,004 | -0.11(-0.39%) |
Oct 12, 2011 | 28.03 | 28.50 | 27.51 | 28.22 | 135,775 | +0.22(+0.79%) |
Oct 11, 2011 | 27.77 | 28.22 | 27.59 | 28.00 | 44,310 | -0.01(-0.04%) |
Oct 10, 2011 | 28.27 | 28.27 | 27.46 | 28.01 | 64,523 | +0.21(+0.76%) |
Oct 07, 2011 | 28.00 | 28.09 | 27.65 | 27.80 | 86,117 | -0.23(-0.82%) |
Oct 06, 2011 | 27.67 | 28.05 | 27.60 | 28.03 | 59,507 | +0.28(+1.01%) |
Oct 05, 2011 | 27.20 | 27.89 | 26.72 | 27.75 | 75,612 | +0.45(+1.65%) |
Oct 04, 2011 | 25.63 | 27.38 | 25.43 | 27.30 | 136,832 | +1.52(+5.90%) |
Oct 03, 2011 | 26.26 | 26.80 | 25.73 | 25.78 | 165,246 | -0.48(-1.83%) |
Sep 30, 2011 | 25.92 | 26.60 | 25.62 | 26.26 | 116,929 | +0.02(+0.08%) |
Sep 29, 2011 | 27.06 | 27.27 | 25.67 | 26.24 | 155,024 | -0.57(-2.13%) |
Sep 28, 2011 | 27.00 | 27.24 | 26.80 | 26.81 | 117,099 | -0.25(-0.92%) |
Sep 27, 2011 | 26.50 | 27.39 | 26.16 | 27.06 | 116,437 | +0.84(+3.20%) |
Sep 26, 2011 | 26.80 | 26.80 | 25.66 | 26.22 | 82,762 | -0.39(-1.47%) |
Sep 23, 2011 | 26.15 | 26.64 | 25.74 | 26.61 | 70,188 | +0.37(+1.41%) |
Sep 22, 2011 | 26.22 | 26.49 | 25.64 | 26.24 | 90,894 | -0.51(-1.91%) |
Sep 21, 2011 | 27.68 | 27.82 | 26.75 | 26.75 | 78,765 | -1.10(-3.95%) |
Sep 20, 2011 | 28.78 | 28.78 | 27.78 | 27.85 | 87,607 | -0.37(-1.31%) |
Sep 19, 2011 | 28.76 | 29.21 | 28.01 | 28.22 | 66,182 | -0.88(-3.02%) |
Sep 16, 2011 | 28.86 | 29.20 | 28.34 | 29.10 | 372,610 | +0.25(+0.87%) |
Sep 15, 2011 | 28.28 | 28.86 | 27.91 | 28.85 | 115,694 | +0.43(+1.51%) |
Sep 14, 2011 | 28.05 | 28.50 | 27.67 | 28.42 | 66,774 | +0.40(+1.43%) |
Sep 13, 2011 | 28.00 | 28.29 | 27.49 | 28.02 | 146,070 | +0.14(+0.50%) |
Sep 12, 2011 | 27.32 | 27.93 | 26.84 | 27.88 | 360,354 | +0.20(+0.72%) |
Sep 09, 2011 | 27.50 | 27.96 | 27.41 | 27.68 | 104,575 | -0.12(-0.43%) |
Sep 08, 2011 | 27.89 | 28.02 | 27.61 | 27.80 | 86,882 | -0.23(-0.82%) |
Sep 07, 2011 | 27.99 | 28.14 | 27.31 | 28.03 | 314,455 | +0.22(+0.79%) |
Sep 06, 2011 | 27.27 | 27.93 | 26.81 | 27.81 | 152,319 | -0.08(-0.29%) |
Sep 02, 2011 | 27.95 | 28.26 | 27.88 | 27.89 | 75,143 | -0.37(-1.31%) |
Sep 01, 2011 | 28.44 | 28.50 | 28.08 | 28.26 | 134,607 | -0.15(-0.53%) |
Aug 31, 2011 | 28.11 | 28.49 | 27.86 | 28.41 | 663,865 | +0.34(+1.21%) |
Aug 30, 2011 | 28.37 | 28.49 | 27.82 | 28.07 | 162,240 | -0.40(-1.40%) |
Aug 29, 2011 | 28.17 | 28.50 | 27.46 | 28.47 | 253,538 | +0.47(+1.68%) |
Aug 26, 2011 | 27.72 | 28.00 | 27.45 | 28.00 | 88,851 | +0.09(+0.32%) |
Aug 25, 2011 | 28.00 | 28.00 | 27.42 | 27.91 | 137,158 | +0.03(+0.11%) |
Aug 24, 2011 | 26.79 | 27.95 | 26.60 | 27.88 | 180,187 | +1.06(+3.95%) |
Aug 23, 2011 | 25.26 | 26.83 | 24.28 | 26.82 | 129,961 | +1.57(+6.22%) |
Aug 22, 2011 | 25.76 | 26.36 | 24.94 | 25.25 | 127,461 | -0.01(-0.04%) |
Aug 19, 2011 | 25.37 | 25.67 | 25.10 | 25.26 | 77,938 | -0.32(-1.25%) |
Aug 18, 2011 | 26.38 | 26.49 | 24.30 | 25.58 | 146,825 | -1.42(-5.26%) |
Aug 17, 2011 | 26.41 | 27.81 | 26.13 | 27.00 | 428,275 | +0.71(+2.70%) |
Aug 16, 2011 | 26.83 | 26.85 | 25.86 | 26.29 | 249,824 | -0.72(-2.67%) |
Aug 15, 2011 | 26.79 | 27.11 | 25.61 | 27.01 | 370,664 | +0.05(+0.19%) |
Aug 12, 2011 | 27.50 | 27.50 | 26.41 | 26.96 | 190,476 | -0.49(-1.79%) |
Aug 11, 2011 | 27.96 | 27.96 | 27.00 | 27.45 | 378,827 | -0.97(-3.41%) |
Aug 10, 2011 | 28.34 | 29.03 | 27.40 | 28.42 | 156,082 | -0.44(-1.52%) |
Aug 09, 2011 | 29.55 | 28.87 | 26.91 | 28.86 | 145,481 | +1.89(+7.01%) |
Aug 08, 2011 | 29.55 | 29.55 | 26.40 | 26.97 | 275,288 | -3.04(-10.13%) |
Aug 05, 2011 | 28.78 | 30.35 | 28.07 | 30.01 | 600,092 | +1.61(+5.67%) |
Aug 04, 2011 | 28.84 | 29.17 | 28.36 | 28.40 | 140,150 | -0.71(-2.44%) |
Aug 03, 2011 | 29.15 | 29.30 | 28.73 | 29.11 | 93,408 | -0.08(-0.27%) |
Aug 02, 2011 | 29.53 | 29.74 | 29.16 | 29.19 | 84,092 | -0.43(-1.45%) |