Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.46 | 28.72 | 28.16 | 28.16 | 231,787 | -0.79(-2.74%) |
Oct 28, 2011 | 29.03 | 29.26 | 28.82 | 28.95 | 358,066 | -0.16(-0.55%) |
Oct 27, 2011 | 28.54 | 29.32 | 28.39 | 29.11 | 408,724 | +1.49(+5.41%) |
Oct 26, 2011 | 27.57 | 27.77 | 26.88 | 27.62 | 281,222 | +0.54(+2.01%) |
Oct 25, 2011 | 27.77 | 27.77 | 27.07 | 27.07 | 402,522 | -0.89(-3.17%) |
Oct 24, 2011 | 27.25 | 27.99 | 27.21 | 27.96 | 293,571 | +0.80(+2.93%) |
Oct 21, 2011 | 26.91 | 27.18 | 26.74 | 27.16 | 119,024 | +0.60(+2.27%) |
Oct 20, 2011 | 26.45 | 26.58 | 25.83 | 26.56 | 151,221 | +0.17(+0.64%) |
Oct 19, 2011 | 26.84 | 27.03 | 26.32 | 26.39 | 129,016 | -0.49(-1.81%) |
Oct 18, 2011 | 26.23 | 27.09 | 25.76 | 26.88 | 459,915 | +0.90(+3.48%) |
Oct 17, 2011 | 26.67 | 26.68 | 25.95 | 25.98 | 229,641 | -0.93(-3.45%) |
Oct 14, 2011 | 26.76 | 26.98 | 26.46 | 26.90 | 108,167 | +0.45(+1.72%) |
Oct 13, 2011 | 26.37 | 26.56 | 26.06 | 26.45 | 340,968 | -0.11(-0.40%) |
Oct 12, 2011 | 26.36 | 26.82 | 26.29 | 26.56 | 231,321 | +0.43(+1.66%) |
Oct 11, 2011 | 25.74 | 26.25 | 25.67 | 26.12 | 287,895 | +0.13(+0.49%) |
Oct 10, 2011 | 25.41 | 26.00 | 25.37 | 26.00 | 267,550 | +1.09(+4.39%) |
Oct 07, 2011 | 25.66 | 25.74 | 24.80 | 24.90 | 687,335 | -0.71(-2.75%) |
Oct 06, 2011 | 25.38 | 25.65 | 25.26 | 25.61 | 265,404 | +0.54(+2.16%) |
Oct 05, 2011 | 24.82 | 25.22 | 24.47 | 25.07 | 672,155 | +0.26(+1.05%) |
Oct 04, 2011 | 22.92 | 24.81 | 22.91 | 24.81 | 661,324 | +1.63(+7.03%) |
Oct 03, 2011 | 24.42 | 24.67 | 23.15 | 23.18 | 2,941,902 | -1.23(-5.05%) |
Sep 30, 2011 | 24.62 | 25.05 | 24.37 | 24.41 | 676,073 | -0.70(-2.79%) |
Sep 29, 2011 | 25.09 | 25.23 | 24.41 | 25.11 | 893,875 | +0.55(+2.23%) |
Sep 28, 2011 | 25.49 | 25.61 | 24.52 | 24.56 | 222,605 | -0.88(-3.47%) |
Sep 27, 2011 | 25.50 | 26.09 | 25.28 | 25.45 | 311,477 | +0.49(+1.98%) |
Sep 26, 2011 | 24.64 | 24.95 | 24.21 | 24.95 | 241,851 | +0.58(+2.39%) |
Sep 23, 2011 | 24.04 | 24.58 | 24.02 | 24.37 | 278,354 | +0.24(+0.99%) |
Sep 22, 2011 | 24.00 | 24.53 | 23.73 | 24.13 | 1,065,736 | -0.63(-2.55%) |
Sep 21, 2011 | 25.77 | 25.95 | 24.76 | 24.76 | 144,208 | -1.07(-4.15%) |
Sep 20, 2011 | 26.35 | 26.62 | 25.84 | 25.84 | 202,447 | -0.40(-1.52%) |
Sep 19, 2011 | 26.21 | 26.49 | 25.99 | 26.23 | 159,826 | -0.53(-1.96%) |
Sep 16, 2011 | 26.83 | 27.00 | 26.57 | 26.76 | 215,918 | -0.01(-0.03%) |
Sep 15, 2011 | 26.62 | 26.79 | 26.23 | 26.77 | 163,339 | +0.39(+1.48%) |
Sep 14, 2011 | 26.17 | 26.72 | 25.64 | 26.38 | 163,443 | +0.46(+1.79%) |
Sep 13, 2011 | 25.68 | 26.01 | 25.49 | 25.91 | 369,129 | +0.36(+1.41%) |
Sep 12, 2011 | 24.81 | 25.55 | 24.76 | 25.55 | 395,620 | +0.23(+0.89%) |
Sep 09, 2011 | 25.78 | 25.89 | 25.07 | 25.33 | 265,337 | -0.75(-2.87%) |
Sep 08, 2011 | 26.43 | 26.72 | 25.98 | 26.07 | 176,001 | -0.53(-2.01%) |
Sep 07, 2011 | 26.03 | 26.63 | 25.90 | 26.61 | 318,807 | +1.03(+4.01%) |
Sep 06, 2011 | 24.77 | 25.61 | 24.68 | 25.58 | 465,674 | -0.08(-0.32%) |
Sep 02, 2011 | 26.06 | 26.25 | 25.55 | 25.66 | 211,387 | -1.02(-3.83%) |
Sep 01, 2011 | 27.32 | 27.66 | 26.53 | 26.69 | 244,891 | -0.61(-2.23%) |
Aug 31, 2011 | 27.45 | 27.69 | 27.07 | 27.29 | 328,049 | +0.00(+0.00%) |
Aug 30, 2011 | 27.05 | 27.48 | 26.65 | 27.29 | 213,454 | +0.11(+0.39%) |
Aug 29, 2011 | 26.29 | 27.22 | 26.29 | 27.19 | 219,962 | +1.28(+4.93%) |
Aug 26, 2011 | 25.29 | 26.03 | 24.90 | 25.91 | 450,307 | +0.47(+1.86%) |
Aug 25, 2011 | 26.26 | 26.49 | 25.33 | 25.44 | 210,486 | -0.61(-2.33%) |
Aug 24, 2011 | 25.63 | 26.22 | 25.45 | 26.05 | 269,721 | +0.40(+1.57%) |
Aug 23, 2011 | 24.67 | 25.65 | 24.45 | 25.64 | 188,936 | +1.11(+4.54%) |
Aug 22, 2011 | 25.22 | 25.22 | 24.32 | 24.53 | 1,041,274 | +0.00(+0.00%) |
Aug 19, 2011 | 24.40 | 25.29 | 24.39 | 24.53 | 278,369 | -0.42(-1.70%) |
Aug 18, 2011 | 25.54 | 25.61 | 24.75 | 24.95 | 477,170 | -1.44(-5.46%) |
Aug 17, 2011 | 26.54 | 26.76 | 26.18 | 26.39 | 150,589 | +0.00(+0.00%) |
Aug 16, 2011 | 26.36 | 26.69 | 26.11 | 26.39 | 413,818 | -0.38(-1.41%) |
Aug 15, 2011 | 26.33 | 26.80 | 26.29 | 26.77 | 252,521 | +0.71(+2.74%) |
Aug 12, 2011 | 26.28 | 26.45 | 25.77 | 26.06 | 377,619 | +0.08(+0.30%) |
Aug 11, 2011 | 24.91 | 26.39 | 24.77 | 25.98 | 551,054 | +1.22(+4.94%) |
Aug 10, 2011 | 25.42 | 25.81 | 24.69 | 24.76 | 623,066 | -1.47(-5.59%) |
Aug 09, 2011 | 26.78 | 26.23 | 24.00 | 26.22 | 1,197,589 | +1.57(+6.36%) |
Aug 08, 2011 | 25.99 | 26.81 | 24.65 | 24.65 | 1,310,160 | -2.29(-8.51%) |
Aug 05, 2011 | 27.66 | 27.76 | 26.34 | 26.95 | 688,390 | -0.40(-1.47%) |
Aug 04, 2011 | 28.37 | 28.46 | 27.35 | 27.35 | 743,445 | -1.46(-5.06%) |
Aug 03, 2011 | 28.63 | 28.86 | 27.97 | 28.81 | 870,061 | +0.14(+0.47%) |
Aug 02, 2011 | 29.34 | 29.69 | 28.62 | 28.67 | 593,330 | -0.87(-2.96%) |