Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.76 | 27.01 | 25.58 | 26.15 | 760,958 | -0.40(-1.50%) |
Sep 29, 2011 | 27.36 | 27.37 | 26.20 | 26.55 | 487,993 | -0.14(-0.53%) |
Sep 28, 2011 | 27.76 | 27.99 | 26.68 | 26.69 | 327,851 | -0.75(-2.75%) |
Sep 27, 2011 | 27.61 | 28.18 | 27.20 | 27.45 | 350,804 | +0.75(+2.82%) |
Sep 26, 2011 | 26.15 | 26.69 | 25.49 | 26.69 | 408,028 | +0.85(+3.29%) |
Sep 23, 2011 | 25.79 | 26.09 | 25.53 | 25.84 | 646,295 | -0.16(-0.62%) |
Sep 22, 2011 | 26.72 | 26.82 | 25.67 | 26.00 | 839,489 | -1.34(-4.90%) |
Sep 21, 2011 | 28.77 | 28.82 | 27.34 | 27.34 | 552,014 | -1.53(-5.29%) |
Sep 20, 2011 | 29.13 | 29.48 | 28.83 | 28.87 | 271,985 | -0.19(-0.66%) |
Sep 19, 2011 | 28.69 | 29.23 | 28.59 | 29.06 | 377,825 | -0.68(-2.27%) |
Sep 16, 2011 | 29.90 | 30.03 | 29.52 | 29.74 | 277,780 | -0.32(-1.07%) |
Sep 15, 2011 | 29.96 | 30.21 | 29.63 | 30.06 | 295,661 | +0.44(+1.48%) |
Sep 14, 2011 | 29.29 | 29.92 | 28.59 | 29.62 | 468,010 | +0.44(+1.50%) |
Sep 13, 2011 | 28.51 | 29.26 | 28.35 | 29.18 | 578,775 | +0.82(+2.91%) |
Sep 12, 2011 | 27.77 | 28.51 | 27.77 | 28.36 | 524,042 | +0.08(+0.30%) |
Sep 09, 2011 | 28.91 | 28.91 | 28.17 | 28.28 | 461,403 | -1.47(-4.94%) |
Sep 08, 2011 | 29.43 | 30.35 | 29.43 | 29.74 | 322,273 | -0.21(-0.71%) |
Sep 07, 2011 | 29.06 | 30.01 | 28.98 | 29.96 | 332,152 | +1.44(+5.04%) |
Sep 06, 2011 | 28.27 | 28.68 | 27.89 | 28.52 | 950,853 | -0.88(-2.98%) |
Sep 02, 2011 | 29.49 | 29.66 | 29.13 | 29.40 | 529,533 | -1.30(-4.24%) |
Sep 01, 2011 | 30.90 | 31.24 | 30.69 | 30.70 | 453,421 | -0.30(-0.96%) |
Aug 31, 2011 | 30.66 | 31.08 | 30.28 | 30.99 | 489,501 | +1.01(+3.37%) |
Aug 30, 2011 | 29.56 | 30.12 | 29.43 | 29.98 | 439,107 | +0.58(+1.97%) |
Aug 29, 2011 | 29.15 | 29.44 | 29.09 | 29.40 | 273,357 | +1.22(+4.34%) |
Aug 26, 2011 | 27.33 | 28.30 | 27.03 | 28.18 | 407,807 | +0.93(+3.43%) |
Aug 25, 2011 | 27.83 | 27.93 | 27.12 | 27.25 | 498,302 | -0.52(-1.86%) |
Aug 24, 2011 | 27.94 | 28.21 | 27.37 | 27.76 | 694,512 | -0.33(-1.17%) |
Aug 23, 2011 | 27.27 | 28.12 | 27.08 | 28.09 | 368,963 | +0.83(+3.05%) |
Aug 22, 2011 | 28.12 | 28.12 | 27.10 | 27.26 | 609,433 | -0.22(-0.80%) |
Aug 19, 2011 | 27.50 | 28.15 | 27.23 | 27.48 | 477,035 | +0.05(+0.16%) |
Aug 18, 2011 | 28.34 | 28.35 | 27.33 | 27.43 | 756,145 | -1.82(-6.23%) |
Aug 17, 2011 | 29.10 | 29.51 | 28.88 | 29.26 | 291,865 | +0.55(+1.91%) |
Aug 16, 2011 | 29.11 | 29.29 | 28.42 | 28.71 | 317,471 | -0.84(-2.86%) |
Aug 15, 2011 | 28.69 | 29.55 | 28.69 | 29.55 | 295,375 | +1.02(+3.57%) |
Aug 12, 2011 | 28.30 | 28.68 | 28.16 | 28.53 | 499,252 | +0.44(+1.56%) |
Aug 11, 2011 | 27.18 | 28.37 | 26.74 | 28.10 | 767,862 | +1.33(+4.96%) |
Aug 10, 2011 | 27.23 | 27.77 | 26.69 | 26.77 | 786,156 | -0.86(-3.10%) |
Aug 09, 2011 | 28.57 | 27.70 | 25.63 | 27.63 | 1,091,786 | +1.13(+4.28%) |
Aug 08, 2011 | 28.57 | 28.89 | 26.23 | 26.49 | 1,037,174 | -2.60(-8.92%) |
Aug 05, 2011 | 29.65 | 29.72 | 27.97 | 29.09 | 1,029,365 | -0.33(-1.12%) |
Aug 04, 2011 | 31.15 | 31.87 | 29.32 | 29.42 | 895,902 | -2.91(-9.01%) |
Aug 03, 2011 | 32.22 | 32.35 | 31.53 | 32.33 | 750,086 | +0.82(+2.62%) |
Aug 02, 2011 | 32.26 | 32.52 | 31.48 | 31.50 | 573,118 | -1.13(-3.47%) |
Aug 01, 2011 | 32.78 | 32.82 | 32.25 | 32.64 | 389,526 | +0.33(+1.04%) |
Jul 29, 2011 | 31.97 | 32.34 | 31.73 | 32.30 | 432,032 | +0.06(+0.20%) |
Jul 28, 2011 | 32.77 | 32.80 | 32.17 | 32.24 | 352,200 | -0.93(-2.80%) |
Jul 27, 2011 | 34.00 | 34.02 | 33.06 | 33.16 | 467,236 | -0.79(-2.33%) |
Jul 26, 2011 | 34.11 | 34.24 | 33.90 | 33.96 | 241,640 | +0.14(+0.40%) |
Jul 25, 2011 | 33.62 | 34.11 | 33.62 | 33.82 | 182,659 | +0.01(+0.04%) |
Jul 22, 2011 | 33.84 | 33.87 | 33.76 | 33.81 | 156,341 | -0.24(-0.72%) |
Jul 21, 2011 | 33.55 | 34.12 | 33.49 | 34.05 | 451,314 | +0.76(+2.28%) |
Jul 20, 2011 | 33.18 | 33.37 | 33.04 | 33.29 | 469,732 | +0.26(+0.78%) |
Jul 19, 2011 | 32.94 | 33.16 | 32.76 | 33.04 | 342,357 | +0.50(+1.54%) |
Jul 18, 2011 | 32.77 | 32.82 | 32.32 | 32.53 | 641,274 | -1.00(-2.98%) |
Jul 15, 2011 | 33.69 | 33.90 | 33.39 | 33.53 | 562,172 | +0.14(+0.41%) |
Jul 14, 2011 | 33.67 | 33.78 | 33.26 | 33.40 | 269,220 | -0.10(-0.31%) |
Jul 13, 2011 | 33.25 | 33.71 | 33.02 | 33.50 | 458,548 | -0.06(-0.19%) |
Jul 12, 2011 | 33.38 | 33.84 | 33.30 | 33.56 | 380,376 | +0.24(+0.72%) |
Jul 11, 2011 | 33.56 | 33.85 | 33.24 | 33.33 | 174,123 | -0.98(-2.85%) |
Jul 08, 2011 | 34.05 | 34.30 | 33.82 | 34.30 | 293,261 | -1.04(-2.95%) |
Jul 07, 2011 | 35.32 | 35.41 | 35.16 | 35.35 | 233,587 | +1.00(+2.93%) |
Jul 06, 2011 | 34.43 | 34.51 | 34.07 | 34.34 | 174,625 | -0.13(-0.37%) |
Jul 05, 2011 | 34.55 | 34.80 | 34.45 | 34.47 | 170,649 | +0.01(+0.02%) |