Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.28 | 25.66 | 25.15 | 25.22 | 15,620,451 | -0.37(-1.44%) |
Sep 29, 2011 | 25.90 | 25.91 | 25.10 | 25.58 | 13,944,571 | +0.04(+0.18%) |
Sep 28, 2011 | 26.05 | 26.27 | 25.49 | 25.54 | 17,752,348 | -0.50(-1.93%) |
Sep 27, 2011 | 26.21 | 26.60 | 25.76 | 26.04 | 22,342,494 | +0.22(+0.84%) |
Sep 26, 2011 | 25.68 | 25.88 | 25.43 | 25.82 | 10,066,869 | +0.20(+0.79%) |
Sep 23, 2011 | 25.74 | 25.90 | 25.44 | 25.62 | 18,346,100 | -0.36(-1.39%) |
Sep 22, 2011 | 25.77 | 26.18 | 25.67 | 25.98 | 20,580,944 | -0.54(-2.04%) |
Sep 21, 2011 | 26.83 | 27.15 | 26.50 | 26.52 | 11,625,940 | -0.36(-1.34%) |
Sep 20, 2011 | 26.94 | 27.28 | 26.70 | 26.88 | 14,910,472 | +0.09(+0.34%) |
Sep 19, 2011 | 26.84 | 27.02 | 26.61 | 26.79 | 14,099,006 | -0.40(-1.46%) |
Sep 16, 2011 | 27.87 | 27.93 | 27.15 | 27.19 | 19,811,246 | -0.51(-1.84%) |
Sep 15, 2011 | 27.70 | 27.91 | 27.32 | 27.70 | 18,579,464 | +0.17(+0.63%) |
Sep 14, 2011 | 27.50 | 27.81 | 27.28 | 27.53 | 18,294,284 | +0.08(+0.30%) |
Sep 13, 2011 | 27.42 | 27.56 | 27.28 | 27.45 | 16,024,227 | -0.17(-0.60%) |
Sep 12, 2011 | 27.06 | 27.66 | 27.04 | 27.61 | 11,924,719 | +0.21(+0.77%) |
Sep 09, 2011 | 27.54 | 27.63 | 27.07 | 27.40 | 18,047,150 | -0.39(-1.40%) |
Sep 08, 2011 | 27.57 | 28.12 | 27.41 | 27.79 | 11,480,807 | -0.01(-0.03%) |
Sep 07, 2011 | 27.15 | 27.80 | 27.15 | 27.80 | 13,681,811 | +0.92(+3.41%) |
Sep 06, 2011 | 25.85 | 26.92 | 25.72 | 26.88 | 15,056,716 | +0.29(+1.07%) |
Sep 02, 2011 | 26.72 | 27.09 | 26.56 | 26.60 | 13,048,776 | -0.26(-0.98%) |
Sep 01, 2011 | 26.91 | 27.30 | 26.85 | 26.86 | 10,731,866 | -0.10(-0.36%) |
Aug 31, 2011 | 26.90 | 27.26 | 26.77 | 26.96 | 10,816,462 | +0.11(+0.42%) |
Aug 30, 2011 | 26.59 | 27.03 | 26.44 | 26.85 | 11,990,447 | +0.16(+0.59%) |
Aug 29, 2011 | 26.09 | 26.71 | 25.98 | 26.69 | 9,087,513 | +0.91(+3.52%) |
Aug 26, 2011 | 25.39 | 25.99 | 24.88 | 25.78 | 11,414,669 | +0.28(+1.09%) |
Aug 25, 2011 | 25.97 | 26.20 | 25.44 | 25.50 | 12,004,551 | -0.35(-1.36%) |
Aug 24, 2011 | 25.37 | 25.90 | 25.32 | 25.85 | 15,815,484 | +0.79(+3.14%) |
Aug 23, 2011 | 24.22 | 25.07 | 24.16 | 25.07 | 13,624,540 | +0.89(+3.66%) |
Aug 22, 2011 | 24.81 | 24.85 | 24.13 | 24.18 | 13,119,319 | -0.12(-0.49%) |
Aug 19, 2011 | 24.40 | 24.89 | 24.29 | 24.30 | 13,919,881 | -0.44(-1.76%) |
Aug 18, 2011 | 25.31 | 25.32 | 24.43 | 24.74 | 16,334,436 | -1.07(-4.16%) |
Aug 17, 2011 | 25.46 | 26.09 | 25.43 | 25.81 | 11,638,414 | +0.44(+1.72%) |
Aug 16, 2011 | 25.24 | 25.64 | 25.18 | 25.37 | 12,837,029 | -0.15(-0.59%) |
Aug 15, 2011 | 25.09 | 25.52 | 24.93 | 25.52 | 10,408,305 | +0.56(+2.26%) |
Aug 12, 2011 | 25.12 | 25.30 | 24.70 | 24.96 | 13,920,474 | -0.01(-0.03%) |
Aug 11, 2011 | 23.86 | 25.23 | 23.86 | 24.97 | 17,494,676 | +0.90(+3.74%) |
Aug 10, 2011 | 24.54 | 24.83 | 23.89 | 24.07 | 19,618,356 | -0.88(-3.52%) |
Aug 09, 2011 | 24.86 | 24.97 | 23.50 | 24.95 | 27,610,804 | +0.69(+2.85%) |
Aug 08, 2011 | 24.86 | 25.26 | 24.25 | 24.26 | 22,316,118 | -1.38(-5.39%) |
Aug 05, 2011 | 25.79 | 25.90 | 24.96 | 25.64 | 22,566,756 | +0.11(+0.44%) |
Aug 04, 2011 | 26.55 | 26.71 | 25.52 | 25.52 | 26,933,118 | -1.66(-6.10%) |
Aug 03, 2011 | 27.28 | 27.35 | 26.69 | 27.18 | 16,024,544 | -0.11(-0.39%) |
Aug 02, 2011 | 27.29 | 27.75 | 27.21 | 27.29 | 16,260,887 | -0.25(-0.90%) |
Aug 01, 2011 | 27.29 | 27.90 | 27.20 | 27.54 | 15,176,757 | +0.25(+0.91%) |
Jul 29, 2011 | 27.08 | 27.43 | 27.00 | 27.29 | 11,739,784 | -0.05(-0.19%) |
Jul 28, 2011 | 27.04 | 27.66 | 27.03 | 27.34 | 11,881,304 | +0.27(+1.00%) |
Jul 27, 2011 | 27.56 | 27.67 | 27.01 | 27.07 | 13,846,200 | -0.60(-2.17%) |
Jul 26, 2011 | 27.97 | 27.98 | 27.63 | 27.67 | 8,479,600 | -0.15(-0.54%) |
Jul 25, 2011 | 27.87 | 28.01 | 27.74 | 27.82 | 6,781,134 | -0.22(-0.78%) |
Jul 22, 2011 | 28.21 | 28.23 | 28.00 | 28.04 | 12,361,816 | -0.35(-1.24%) |
Jul 21, 2011 | 28.42 | 29.14 | 28.15 | 28.39 | 34,511,864 | +0.65(+2.35%) |
Jul 20, 2011 | 27.67 | 27.85 | 27.56 | 27.74 | 6,396,097 | -0.03(-0.12%) |
Jul 19, 2011 | 27.53 | 27.82 | 27.44 | 27.77 | 8,807,786 | +0.28(+1.03%) |
Jul 18, 2011 | 27.47 | 27.50 | 27.20 | 27.49 | 7,852,745 | -0.06(-0.22%) |
Jul 15, 2011 | 27.71 | 27.75 | 27.34 | 27.55 | 7,750,291 | -0.11(-0.41%) |
Jul 14, 2011 | 27.91 | 28.03 | 27.59 | 27.66 | 8,171,370 | -0.25(-0.88%) |
Jul 13, 2011 | 28.12 | 28.19 | 27.79 | 27.91 | 7,655,172 | -0.05(-0.19%) |
Jul 12, 2011 | 27.92 | 28.38 | 27.88 | 27.96 | 9,007,124 | -0.05(-0.19%) |
Jul 11, 2011 | 28.14 | 28.36 | 27.89 | 28.01 | 10,088,934 | -0.49(-1.73%) |
Jul 08, 2011 | 28.44 | 28.54 | 28.25 | 28.51 | 8,077,184 | -0.33(-1.14%) |
Jul 07, 2011 | 28.48 | 28.95 | 28.45 | 28.83 | 9,352,913 | +0.58(+2.07%) |
Jul 06, 2011 | 28.31 | 28.43 | 28.16 | 28.25 | 8,349,741 | +0.05(+0.19%) |
Jul 05, 2011 | 28.31 | 28.37 | 28.06 | 28.20 | 6,314,072 | -0.21(-0.74%) |