Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.36 | 26.36 | 25.63 | 25.72 | 659,082 | -0.53(-2.02%) |
Oct 28, 2011 | 26.10 | 26.48 | 25.97 | 26.25 | 410,731 | +0.15(+0.57%) |
Oct 27, 2011 | 25.75 | 26.30 | 25.71 | 26.10 | 732,955 | +0.73(+2.88%) |
Oct 26, 2011 | 25.50 | 25.80 | 25.01 | 25.37 | 528,583 | -0.16(-0.63%) |
Oct 25, 2011 | 25.90 | 26.03 | 25.37 | 25.53 | 455,623 | -0.45(-1.73%) |
Oct 24, 2011 | 26.03 | 26.51 | 25.87 | 25.98 | 531,597 | -0.02(-0.08%) |
Oct 21, 2011 | 26.19 | 26.19 | 25.75 | 26.00 | 275,676 | +0.11(+0.42%) |
Oct 20, 2011 | 26.00 | 26.00 | 25.31 | 25.89 | 596,513 | -0.16(-0.61%) |
Oct 19, 2011 | 26.57 | 26.63 | 26.05 | 26.05 | 495,162 | -0.72(-2.69%) |
Oct 18, 2011 | 27.03 | 27.03 | 26.20 | 26.77 | 606,874 | -0.15(-0.56%) |
Oct 17, 2011 | 27.58 | 27.68 | 26.81 | 26.92 | 298,200 | -0.68(-2.46%) |
Oct 14, 2011 | 27.35 | 27.61 | 27.03 | 27.60 | 228,720 | +0.45(+1.66%) |
Oct 13, 2011 | 27.61 | 27.61 | 27.08 | 27.15 | 361,933 | -0.27(-0.98%) |
Oct 12, 2011 | 27.12 | 27.85 | 27.08 | 27.42 | 344,608 | +0.35(+1.29%) |
Oct 11, 2011 | 27.88 | 27.91 | 26.88 | 27.07 | 393,006 | -0.18(-0.66%) |
Oct 07, 2011 | 27.96 | 28.00 | 27.25 | 27.25 | 332,867 | -0.68(-2.43%) |
Oct 06, 2011 | 26.41 | 28.32 | 27.12 | 27.93 | 535,887 | +1.49(+5.64%) |
Oct 05, 2011 | 26.00 | 26.58 | 25.09 | 26.44 | 507,015 | +0.71(+2.76%) |
Oct 04, 2011 | 25.59 | 25.84 | 24.64 | 25.73 | 850,902 | -0.20(-0.77%) |
Oct 03, 2011 | 26.77 | 26.95 | 25.85 | 25.93 | 360,026 | -1.27(-4.67%) |
Sep 30, 2011 | 26.60 | 27.34 | 26.44 | 27.20 | 565,731 | +0.20(+0.74%) |
Sep 29, 2011 | 27.60 | 28.04 | 26.36 | 27.00 | 269,348 | -0.31(-1.14%) |
Sep 28, 2011 | 28.08 | 28.10 | 27.18 | 27.31 | 252,924 | -0.66(-2.36%) |
Sep 27, 2011 | 28.31 | 28.78 | 27.77 | 27.97 | 394,551 | +0.28(+1.01%) |
Sep 26, 2011 | 27.30 | 27.87 | 26.63 | 27.69 | 378,761 | +0.60(+2.21%) |
Sep 23, 2011 | 26.34 | 27.34 | 26.00 | 27.09 | 251,793 | +0.75(+2.85%) |
Sep 22, 2011 | 26.84 | 27.00 | 26.09 | 26.34 | 622,865 | -0.95(-3.48%) |
Sep 21, 2011 | 28.41 | 28.61 | 27.29 | 27.29 | 427,348 | -1.08(-3.81%) |
Sep 20, 2011 | 28.20 | 29.07 | 28.20 | 28.37 | 416,554 | +0.11(+0.39%) |
Sep 19, 2011 | 28.06 | 28.43 | 27.57 | 28.26 | 737,153 | -0.07(-0.25%) |
Sep 16, 2011 | 27.96 | 28.43 | 27.63 | 28.33 | 2,076,842 | +0.45(+1.61%) |
Sep 15, 2011 | 28.00 | 28.00 | 27.54 | 27.88 | 376,215 | +0.31(+1.12%) |
Sep 14, 2011 | 27.33 | 27.99 | 26.92 | 27.57 | 228,325 | +0.59(+2.19%) |
Sep 13, 2011 | 26.02 | 27.05 | 26.02 | 26.98 | 396,679 | +0.87(+3.33%) |
Sep 12, 2011 | 25.22 | 26.16 | 25.05 | 26.11 | 325,836 | +0.78(+3.08%) |
Sep 09, 2011 | 26.38 | 26.38 | 25.23 | 25.33 | 415,856 | -1.00(-3.80%) |
Sep 08, 2011 | 26.19 | 26.62 | 26.03 | 26.33 | 240,997 | -0.14(-0.53%) |
Sep 07, 2011 | 25.69 | 26.47 | 25.52 | 26.47 | 122,366 | +0.96(+3.76%) |
Sep 06, 2011 | 24.96 | 25.57 | 24.91 | 25.51 | 324,629 | -0.06(-0.23%) |
Sep 02, 2011 | 25.96 | 26.08 | 25.57 | 25.57 | 284,164 | -0.76(-2.89%) |
Sep 01, 2011 | 26.69 | 26.85 | 26.29 | 26.33 | 358,586 | -0.12(-0.45%) |
Aug 31, 2011 | 26.40 | 26.58 | 26.16 | 26.45 | 712,940 | +0.29(+1.11%) |
Aug 30, 2011 | 25.70 | 26.43 | 25.70 | 26.16 | 1,096,673 | +0.25(+0.96%) |
Aug 29, 2011 | 25.21 | 26.33 | 25.21 | 25.91 | 225,525 | +0.90(+3.60%) |
Aug 26, 2011 | 24.58 | 25.27 | 24.22 | 25.01 | 753,322 | +0.42(+1.71%) |
Aug 25, 2011 | 25.21 | 25.40 | 24.52 | 24.59 | 328,106 | -0.61(-2.42%) |
Aug 24, 2011 | 25.10 | 25.40 | 25.03 | 25.20 | 1,145,424 | +0.22(+0.88%) |
Aug 23, 2011 | 24.10 | 25.05 | 23.96 | 24.98 | 614,112 | +1.07(+4.48%) |
Aug 22, 2011 | 24.57 | 24.67 | 23.80 | 23.91 | 417,485 | -0.09(-0.37%) |
Aug 19, 2011 | 24.08 | 24.77 | 23.83 | 24.00 | 396,924 | -0.71(-2.87%) |
Aug 18, 2011 | 25.40 | 25.40 | 24.50 | 24.71 | 342,969 | -1.06(-4.11%) |
Aug 17, 2011 | 26.72 | 26.72 | 25.74 | 25.77 | 448,288 | -0.69(-2.61%) |
Aug 16, 2011 | 27.37 | 27.37 | 26.44 | 26.46 | 317,060 | -0.99(-3.61%) |
Aug 15, 2011 | 27.62 | 27.68 | 27.10 | 27.45 | 336,401 | +0.25(+0.92%) |
Aug 12, 2011 | 27.16 | 27.30 | 26.74 | 27.20 | 421,010 | +0.39(+1.45%) |
Aug 11, 2011 | 25.82 | 26.95 | 25.66 | 26.81 | 408,278 | +1.04(+4.04%) |
Aug 10, 2011 | 25.76 | 26.29 | 25.20 | 25.77 | 754,081 | -0.12(-0.46%) |
Aug 09, 2011 | 24.88 | 26.05 | 24.68 | 25.89 | 800,444 | +0.96(+3.85%) |
Aug 08, 2011 | 25.62 | 26.02 | 24.43 | 24.93 | 1,005,454 | -1.35(-5.14%) |
Aug 05, 2011 | 26.84 | 26.84 | 25.29 | 26.28 | 996,080 | -0.20(-0.76%) |
Aug 04, 2011 | 27.11 | 27.38 | 26.10 | 26.48 | 1,172,717 | -1.49(-5.33%) |
Aug 03, 2011 | 27.19 | 27.97 | 26.69 | 27.97 | 578,366 | +0.66(+2.42%) |