Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.23 | 27.47 | 27.12 | 27.13 | 320,791 | -0.43(-1.55%) |
Oct 28, 2011 | 27.44 | 27.56 | 27.33 | 27.56 | 148,414 | +0.31(+1.12%) |
Oct 27, 2011 | 27.39 | 27.43 | 27.02 | 27.26 | 223,950 | +0.46(+1.73%) |
Oct 26, 2011 | 26.93 | 27.08 | 26.62 | 26.79 | 244,569 | +0.06(+0.24%) |
Oct 25, 2011 | 27.03 | 27.03 | 26.59 | 26.73 | 88,182 | -0.18(-0.66%) |
Oct 24, 2011 | 26.71 | 26.94 | 26.64 | 26.91 | 193,175 | +0.36(+1.37%) |
Oct 21, 2011 | 26.29 | 26.59 | 26.29 | 26.54 | 180,044 | +0.32(+1.22%) |
Oct 20, 2011 | 26.29 | 26.35 | 26.09 | 26.22 | 122,183 | +0.06(+0.25%) |
Oct 19, 2011 | 26.44 | 26.53 | 26.14 | 26.16 | 141,879 | -0.21(-0.81%) |
Oct 18, 2011 | 26.05 | 26.53 | 25.94 | 26.37 | 258,569 | +0.56(+2.19%) |
Oct 17, 2011 | 26.27 | 26.27 | 25.72 | 25.81 | 112,969 | -0.42(-1.58%) |
Oct 14, 2011 | 26.34 | 26.36 | 26.14 | 26.22 | 98,617 | +0.12(+0.46%) |
Oct 13, 2011 | 25.74 | 26.11 | 25.74 | 26.10 | 139,569 | +0.16(+0.60%) |
Oct 12, 2011 | 25.95 | 26.19 | 25.89 | 25.94 | 196,250 | +0.02(+0.08%) |
Oct 11, 2011 | 25.82 | 25.94 | 25.74 | 25.92 | 91,159 | +0.04(+0.17%) |
Oct 10, 2011 | 25.24 | 25.88 | 25.49 | 25.88 | 185,058 | +0.64(+2.54%) |
Oct 07, 2011 | 25.44 | 25.57 | 25.17 | 25.24 | 216,089 | -0.06(-0.25%) |
Oct 06, 2011 | 25.16 | 25.39 | 25.00 | 25.30 | 124,363 | +0.24(+0.97%) |
Oct 05, 2011 | 25.00 | 25.12 | 24.76 | 25.06 | 757,202 | +0.15(+0.60%) |
Oct 04, 2011 | 24.77 | 24.97 | 24.47 | 24.91 | 470,321 | +0.01(+0.06%) |
Oct 03, 2011 | 25.31 | 25.49 | 24.90 | 24.90 | 316,899 | -0.50(-1.96%) |
Sep 30, 2011 | 25.59 | 25.79 | 25.17 | 25.39 | 141,682 | -0.36(-1.41%) |
Sep 29, 2011 | 26.09 | 26.09 | 25.54 | 25.76 | 376,355 | +0.01(+0.03%) |
Sep 28, 2011 | 26.16 | 26.32 | 25.74 | 25.75 | 89,021 | -0.29(-1.10%) |
Sep 27, 2011 | 26.29 | 26.40 | 25.99 | 26.04 | 162,265 | +0.12(+0.47%) |
Sep 26, 2011 | 26.07 | 26.07 | 25.64 | 25.92 | 265,712 | +0.15(+0.58%) |
Sep 23, 2011 | 25.81 | 26.20 | 25.64 | 25.77 | 108,050 | +0.02(+0.08%) |
Sep 22, 2011 | 25.67 | 26.01 | 25.62 | 25.74 | 163,325 | -0.56(-2.11%) |
Sep 21, 2011 | 26.65 | 26.79 | 26.30 | 26.30 | 323,304 | -0.35(-1.31%) |
Sep 20, 2011 | 26.78 | 26.91 | 26.65 | 26.65 | 344,439 | -0.14(-0.53%) |
Sep 19, 2011 | 26.56 | 26.88 | 26.41 | 26.79 | 152,730 | -0.04(-0.13%) |
Sep 16, 2011 | 27.26 | 27.26 | 26.78 | 26.83 | 303,651 | -0.01(-0.05%) |
Sep 15, 2011 | 27.03 | 27.08 | 26.66 | 26.84 | 265,618 | +0.28(+1.05%) |
Sep 14, 2011 | 26.51 | 26.67 | 26.30 | 26.56 | 274,858 | +0.20(+0.76%) |
Sep 13, 2011 | 26.51 | 26.51 | 26.17 | 26.36 | 61,924 | +0.00(+0.00%) |
Sep 12, 2011 | 25.95 | 26.41 | 25.95 | 26.36 | 310,396 | +0.10(+0.38%) |
Sep 09, 2011 | 26.68 | 26.68 | 26.24 | 26.26 | 177,356 | -0.46(-1.73%) |
Sep 08, 2011 | 26.49 | 27.03 | 26.49 | 26.73 | 2,366,149 | +0.05(+0.19%) |
Sep 07, 2011 | 26.62 | 26.81 | 26.11 | 26.68 | 156,131 | +0.17(+0.65%) |
Sep 06, 2011 | 26.04 | 26.66 | 26.03 | 26.51 | 664,203 | +0.11(+0.40%) |
Sep 02, 2011 | 26.67 | 26.67 | 26.31 | 26.40 | 134,337 | -0.40(-1.49%) |
Sep 01, 2011 | 27.15 | 27.44 | 26.72 | 26.80 | 277,791 | -0.26(-0.95%) |
Aug 31, 2011 | 27.03 | 27.13 | 26.87 | 27.06 | 555,353 | +0.25(+0.93%) |
Aug 30, 2011 | 26.88 | 26.96 | 26.51 | 26.81 | 145,127 | -0.01(-0.05%) |
Aug 29, 2011 | 26.71 | 26.90 | 26.59 | 26.82 | 93,816 | +0.40(+1.51%) |
Aug 26, 2011 | 26.11 | 26.46 | 26.02 | 26.42 | 118,240 | +0.30(+1.15%) |
Aug 25, 2011 | 26.39 | 26.51 | 26.09 | 26.12 | 125,211 | -0.10(-0.38%) |
Aug 24, 2011 | 26.04 | 26.28 | 25.51 | 26.22 | 248,766 | +0.11(+0.41%) |
Aug 23, 2011 | 25.78 | 26.16 | 25.66 | 26.11 | 207,024 | +0.29(+1.10%) |
Aug 22, 2011 | 26.09 | 26.21 | 25.73 | 25.83 | 429,055 | +0.18(+0.69%) |
Aug 19, 2011 | 25.49 | 26.07 | 24.95 | 25.65 | 528,440 | -0.35(-1.34%) |
Aug 18, 2011 | 26.36 | 26.57 | 25.32 | 26.00 | 784,564 | -0.71(-2.67%) |
Aug 17, 2011 | 26.86 | 27.07 | 26.63 | 26.71 | 248,722 | -0.09(-0.32%) |
Aug 16, 2011 | 26.96 | 27.06 | 26.60 | 26.80 | 132,533 | -0.16(-0.61%) |
Aug 15, 2011 | 26.76 | 27.36 | 26.71 | 26.96 | 236,864 | +0.48(+1.83%) |
Aug 12, 2011 | 26.82 | 26.82 | 26.41 | 26.48 | 288,702 | -0.06(-0.21%) |
Aug 11, 2011 | 25.77 | 26.68 | 25.74 | 26.54 | 398,908 | +0.76(+2.93%) |
Aug 10, 2011 | 25.94 | 26.34 | 25.69 | 25.78 | 527,651 | -0.56(-2.14%) |
Aug 09, 2011 | 26.95 | 26.41 | 25.33 | 26.34 | 948,276 | +0.76(+2.95%) |
Aug 08, 2011 | 26.36 | 26.57 | 25.44 | 25.59 | 935,727 | -1.32(-4.90%) |
Aug 05, 2011 | 27.20 | 27.42 | 23.47 | 26.91 | 838,553 | -0.26(-0.97%) |
Aug 04, 2011 | 27.96 | 27.96 | 27.13 | 27.17 | 559,687 | -0.91(-3.25%) |
Aug 03, 2011 | 28.20 | 28.20 | 27.79 | 28.08 | 725,552 | -0.15(-0.53%) |
Aug 02, 2011 | 28.60 | 28.67 | 28.17 | 28.23 | 217,251 | -0.45(-1.57%) |