Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.69 | 27.44 | 26.24 | 26.28 | 4,865,032 | -0.79(-2.90%) |
Sep 29, 2011 | 27.59 | 27.62 | 26.24 | 27.07 | 4,919,895 | +0.03(+0.11%) |
Sep 28, 2011 | 27.21 | 28.06 | 26.98 | 27.04 | 6,274,714 | +0.07(+0.25%) |
Sep 27, 2011 | 27.17 | 27.67 | 26.71 | 26.97 | 5,480,841 | +0.30(+1.14%) |
Sep 26, 2011 | 25.44 | 26.74 | 25.42 | 26.67 | 5,577,514 | +1.61(+6.42%) |
Sep 23, 2011 | 24.58 | 25.91 | 24.26 | 25.06 | 7,075,729 | +0.15(+0.59%) |
Sep 22, 2011 | 24.92 | 25.93 | 24.52 | 24.91 | 8,631,808 | -0.89(-3.46%) |
Sep 21, 2011 | 26.50 | 26.62 | 25.74 | 25.80 | 7,462,690 | -0.74(-2.77%) |
Sep 20, 2011 | 27.07 | 27.36 | 26.50 | 26.54 | 4,457,326 | -0.39(-1.46%) |
Sep 19, 2011 | 27.04 | 27.39 | 26.37 | 26.93 | 5,069,119 | -0.55(-2.00%) |
Sep 16, 2011 | 26.86 | 27.80 | 26.86 | 27.48 | 18,755,060 | +0.77(+2.87%) |
Sep 15, 2011 | 26.69 | 26.80 | 25.88 | 26.72 | 8,363,423 | +0.22(+0.82%) |
Sep 14, 2011 | 25.93 | 27.12 | 25.78 | 26.50 | 7,580,964 | +0.76(+2.94%) |
Sep 13, 2011 | 25.22 | 25.98 | 24.88 | 25.74 | 8,402,068 | +0.40(+1.59%) |
Sep 12, 2011 | 24.47 | 25.40 | 24.33 | 25.34 | 5,811,026 | +0.47(+1.89%) |
Sep 09, 2011 | 25.27 | 25.94 | 24.63 | 24.87 | 7,554,598 | -0.72(-2.80%) |
Sep 08, 2011 | 25.96 | 26.36 | 25.34 | 25.59 | 4,658,985 | -0.61(-2.32%) |
Sep 07, 2011 | 25.68 | 26.25 | 25.48 | 26.20 | 6,203,348 | +0.79(+3.09%) |
Sep 06, 2011 | 23.80 | 25.47 | 23.65 | 25.41 | 8,517,917 | +0.73(+2.94%) |
Sep 02, 2011 | 25.08 | 25.38 | 24.54 | 24.68 | 6,528,512 | -1.09(-4.23%) |
Sep 01, 2011 | 25.98 | 26.50 | 25.52 | 25.77 | 7,463,855 | -0.36(-1.39%) |
Aug 31, 2011 | 26.83 | 26.93 | 25.88 | 26.14 | 6,805,798 | -0.33(-1.26%) |
Aug 30, 2011 | 26.66 | 26.90 | 26.25 | 26.47 | 5,928,600 | -0.47(-1.75%) |
Aug 29, 2011 | 26.65 | 27.06 | 26.43 | 26.94 | 4,996,468 | +0.75(+2.85%) |
Aug 26, 2011 | 25.51 | 26.73 | 25.33 | 26.20 | 5,663,653 | +0.50(+1.95%) |
Aug 25, 2011 | 26.40 | 26.63 | 25.50 | 25.69 | 4,837,692 | -0.51(-1.95%) |
Aug 24, 2011 | 25.44 | 26.41 | 25.18 | 26.20 | 4,776,145 | +0.68(+2.65%) |
Aug 23, 2011 | 24.65 | 25.58 | 24.51 | 25.53 | 4,768,722 | +0.96(+3.92%) |
Aug 22, 2011 | 24.55 | 25.05 | 24.00 | 24.57 | 6,777,606 | +0.64(+2.67%) |
Aug 19, 2011 | 23.01 | 24.99 | 23.00 | 23.93 | 11,092,797 | +0.56(+2.39%) |
Aug 18, 2011 | 24.25 | 24.25 | 23.06 | 23.37 | 7,024,502 | -1.97(-7.78%) |
Aug 17, 2011 | 26.09 | 26.40 | 24.82 | 25.34 | 5,109,603 | -0.64(-2.46%) |
Aug 16, 2011 | 26.18 | 26.61 | 25.65 | 25.98 | 5,282,608 | -0.58(-2.18%) |
Aug 15, 2011 | 26.24 | 26.82 | 26.14 | 26.56 | 4,171,651 | +0.50(+1.92%) |
Aug 12, 2011 | 26.16 | 26.99 | 25.28 | 26.06 | 9,093,038 | -0.27(-1.04%) |
Aug 11, 2011 | 25.25 | 27.21 | 25.25 | 26.33 | 6,900,740 | +1.51(+6.09%) |
Aug 10, 2011 | 25.43 | 26.08 | 24.77 | 24.82 | 8,130,832 | -1.33(-5.10%) |
Aug 09, 2011 | 26.91 | 26.38 | 24.34 | 26.16 | 7,371,338 | +1.03(+4.10%) |
Aug 08, 2011 | 26.91 | 27.01 | 24.61 | 25.13 | 6,793,840 | -2.70(-9.70%) |
Aug 05, 2011 | 28.59 | 28.59 | 26.74 | 27.82 | 7,373,148 | -0.31(-1.12%) |
Aug 04, 2011 | 29.54 | 29.60 | 28.00 | 28.14 | 7,942,915 | -1.73(-5.78%) |
Aug 03, 2011 | 29.66 | 30.47 | 29.38 | 29.87 | 7,012,834 | +0.15(+0.50%) |
Aug 02, 2011 | 29.56 | 31.22 | 29.37 | 29.72 | 9,179,486 | -0.17(-0.56%) |
Aug 01, 2011 | 30.19 | 30.54 | 29.54 | 29.89 | 6,372,758 | -0.30(-1.01%) |
Jul 29, 2011 | 30.02 | 30.51 | 29.85 | 30.19 | 5,361,528 | -0.22(-0.71%) |
Jul 28, 2011 | 30.87 | 31.36 | 30.33 | 30.41 | 4,583,685 | +0.05(+0.16%) |
Jul 27, 2011 | 30.66 | 31.29 | 30.29 | 30.36 | 5,924,082 | -0.54(-1.75%) |
Jul 26, 2011 | 30.62 | 30.96 | 30.25 | 30.90 | 4,895,312 | +0.26(+0.83%) |
Jul 25, 2011 | 30.52 | 31.07 | 30.36 | 30.64 | 3,471,086 | -0.20(-0.64%) |
Jul 22, 2011 | 30.90 | 30.98 | 30.77 | 30.84 | 2,875,934 | -0.27(-0.88%) |
Jul 21, 2011 | 30.97 | 31.50 | 30.96 | 31.11 | 4,038,508 | +0.38(+1.25%) |
Jul 20, 2011 | 31.29 | 31.36 | 30.60 | 30.73 | 3,129,038 | -0.41(-1.32%) |
Jul 19, 2011 | 30.80 | 31.22 | 30.62 | 31.14 | 3,467,650 | +0.36(+1.18%) |
Jul 18, 2011 | 30.90 | 31.24 | 30.50 | 30.78 | 4,010,945 | -0.21(-0.67%) |
Jul 15, 2011 | 31.35 | 31.50 | 30.85 | 30.98 | 4,125,502 | -0.27(-0.88%) |
Jul 14, 2011 | 31.50 | 31.69 | 30.99 | 31.26 | 5,779,433 | -0.25(-0.78%) |
Jul 13, 2011 | 31.74 | 32.05 | 31.43 | 31.50 | 4,742,714 | +0.01(+0.03%) |
Jul 12, 2011 | 31.05 | 32.08 | 30.66 | 31.50 | 6,472,699 | +0.27(+0.88%) |
Jul 11, 2011 | 31.87 | 32.02 | 31.13 | 31.22 | 5,594,012 | -1.13(-3.49%) |
Jul 08, 2011 | 32.43 | 32.72 | 32.19 | 32.35 | 5,893,851 | -0.76(-2.28%) |
Jul 07, 2011 | 33.56 | 33.35 | 32.19 | 33.10 | 12,394,856 | -0.45(-1.35%) |
Jul 06, 2011 | 33.57 | 33.79 | 33.33 | 33.56 | 4,390,760 | +0.03(+0.09%) |
Jul 05, 2011 | 34.23 | 34.34 | 33.22 | 33.53 | 4,823,894 | -0.65(-1.91%) |