Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.81 | 27.22 | 26.62 | 26.63 | 937,377 | -0.54(-1.98%) |
Sep 29, 2011 | 27.47 | 27.57 | 26.57 | 27.17 | 860,600 | +0.14(+0.51%) |
Sep 28, 2011 | 27.66 | 28.02 | 27.01 | 27.03 | 1,082,460 | -0.66(-2.38%) |
Sep 27, 2011 | 27.61 | 28.07 | 27.48 | 27.69 | 1,158,115 | +0.68(+2.50%) |
Sep 26, 2011 | 26.50 | 27.02 | 25.85 | 27.01 | 921,131 | +0.82(+3.14%) |
Sep 23, 2011 | 25.87 | 26.24 | 25.66 | 26.19 | 822,884 | +0.27(+1.04%) |
Sep 22, 2011 | 25.86 | 26.10 | 25.53 | 25.92 | 1,333,099 | -0.57(-2.16%) |
Sep 21, 2011 | 27.41 | 27.50 | 26.49 | 26.49 | 976,575 | -0.90(-3.29%) |
Sep 20, 2011 | 27.72 | 28.10 | 27.38 | 27.40 | 913,945 | -0.10(-0.38%) |
Sep 19, 2011 | 27.53 | 27.67 | 27.20 | 27.50 | 593,091 | -0.49(-1.73%) |
Sep 16, 2011 | 28.01 | 28.25 | 27.55 | 27.98 | 823,961 | +0.12(+0.44%) |
Sep 15, 2011 | 27.56 | 27.86 | 27.28 | 27.86 | 694,685 | +0.56(+2.06%) |
Sep 14, 2011 | 26.95 | 27.57 | 26.46 | 27.30 | 911,136 | +0.43(+1.61%) |
Sep 13, 2011 | 26.48 | 26.91 | 26.30 | 26.87 | 673,131 | +0.43(+1.64%) |
Sep 12, 2011 | 25.84 | 26.45 | 25.73 | 26.43 | 705,924 | +0.23(+0.89%) |
Sep 09, 2011 | 26.84 | 26.95 | 25.99 | 26.20 | 821,664 | -0.90(-3.32%) |
Sep 08, 2011 | 27.18 | 27.60 | 26.98 | 27.10 | 813,033 | -0.40(-1.45%) |
Sep 07, 2011 | 26.87 | 27.52 | 26.75 | 27.50 | 1,005,596 | +1.04(+3.93%) |
Sep 06, 2011 | 26.10 | 26.52 | 25.90 | 26.46 | 1,124,958 | -0.42(-1.55%) |
Sep 02, 2011 | 27.14 | 27.47 | 26.87 | 26.88 | 1,026,440 | -0.70(-2.54%) |
Sep 01, 2011 | 27.95 | 28.37 | 27.48 | 27.58 | 1,054,695 | -0.43(-1.55%) |
Aug 31, 2011 | 27.90 | 28.29 | 27.78 | 28.01 | 811,125 | +0.25(+0.91%) |
Aug 30, 2011 | 27.41 | 27.95 | 27.22 | 27.76 | 780,042 | +0.16(+0.57%) |
Aug 29, 2011 | 27.29 | 27.60 | 27.24 | 27.60 | 714,208 | +0.56(+2.08%) |
Aug 26, 2011 | 26.23 | 27.04 | 25.91 | 27.04 | 1,405,693 | +0.62(+2.33%) |
Aug 25, 2011 | 26.76 | 26.89 | 26.17 | 26.43 | 1,772,755 | -0.28(-1.04%) |
Aug 24, 2011 | 25.94 | 26.74 | 25.89 | 26.70 | 1,135,518 | +0.65(+2.49%) |
Aug 23, 2011 | 25.15 | 26.05 | 25.05 | 26.05 | 1,444,408 | +0.92(+3.65%) |
Aug 22, 2011 | 25.40 | 25.40 | 24.89 | 25.13 | 1,171,859 | +0.33(+1.32%) |
Aug 19, 2011 | 24.67 | 25.47 | 24.63 | 24.81 | 1,056,418 | -0.18(-0.72%) |
Aug 18, 2011 | 25.57 | 25.77 | 24.79 | 24.99 | 1,588,675 | -1.53(-5.78%) |
Aug 17, 2011 | 26.43 | 26.62 | 26.25 | 26.52 | 951,139 | +0.21(+0.79%) |
Aug 16, 2011 | 26.55 | 26.59 | 26.00 | 26.31 | 1,378,238 | -0.56(-2.08%) |
Aug 15, 2011 | 26.85 | 26.87 | 26.41 | 26.87 | 893,232 | +0.21(+0.78%) |
Aug 12, 2011 | 26.67 | 26.80 | 26.10 | 26.67 | 1,063,248 | +0.28(+1.04%) |
Aug 11, 2011 | 25.58 | 26.70 | 25.57 | 26.39 | 1,959,489 | +0.94(+3.69%) |
Aug 10, 2011 | 25.99 | 26.25 | 25.41 | 25.45 | 2,627,420 | -1.11(-4.18%) |
Aug 09, 2011 | 26.86 | 26.58 | 25.08 | 26.56 | 2,821,886 | +1.00(+3.91%) |
Aug 08, 2011 | 26.86 | 26.94 | 25.57 | 25.57 | 2,492,517 | -1.90(-6.90%) |
Aug 05, 2011 | 27.66 | 27.81 | 26.56 | 27.46 | 2,673,608 | +0.13(+0.47%) |
Aug 04, 2011 | 28.34 | 28.37 | 27.30 | 27.33 | 1,648,124 | -1.40(-4.89%) |
Aug 03, 2011 | 28.49 | 28.93 | 28.01 | 28.74 | 1,219,468 | +0.25(+0.88%) |
Aug 02, 2011 | 29.10 | 29.41 | 28.49 | 28.49 | 1,584,164 | -0.88(-2.99%) |
Aug 01, 2011 | 29.86 | 30.01 | 29.17 | 29.36 | 1,409,763 | -0.24(-0.82%) |
Jul 29, 2011 | 29.55 | 29.92 | 29.33 | 29.61 | 1,405,259 | -0.25(-0.84%) |
Jul 28, 2011 | 29.38 | 30.48 | 29.24 | 29.86 | 1,856,284 | +1.29(+4.52%) |
Jul 27, 2011 | 29.18 | 29.20 | 28.43 | 28.56 | 1,202,620 | -0.65(-2.24%) |
Jul 26, 2011 | 29.42 | 29.42 | 29.11 | 29.22 | 535,411 | -0.27(-0.91%) |
Jul 25, 2011 | 29.38 | 29.62 | 29.25 | 29.49 | 748,727 | -0.21(-0.70%) |
Jul 22, 2011 | 29.99 | 29.99 | 29.59 | 29.69 | 589,463 | -0.28(-0.95%) |
Jul 21, 2011 | 29.63 | 30.06 | 29.58 | 29.98 | 803,274 | +0.48(+1.64%) |
Jul 20, 2011 | 29.61 | 29.64 | 29.28 | 29.49 | 582,480 | -0.03(-0.09%) |
Jul 19, 2011 | 29.29 | 29.55 | 29.15 | 29.52 | 831,105 | +0.39(+1.33%) |
Jul 18, 2011 | 29.47 | 29.51 | 28.99 | 29.13 | 755,911 | -0.48(-1.63%) |
Jul 15, 2011 | 29.51 | 29.61 | 29.19 | 29.61 | 1,272,061 | +0.21(+0.70%) |
Jul 14, 2011 | 29.72 | 29.81 | 29.35 | 29.41 | 1,218,225 | -0.28(-0.96%) |
Jul 13, 2011 | 29.67 | 29.86 | 29.55 | 29.69 | 915,563 | +0.19(+0.64%) |
Jul 12, 2011 | 29.35 | 29.62 | 29.35 | 29.50 | 1,512,172 | +0.10(+0.35%) |
Jul 11, 2011 | 29.74 | 29.80 | 29.35 | 29.40 | 2,049,769 | -0.71(-2.35%) |
Jul 08, 2011 | 30.42 | 30.46 | 30.06 | 30.11 | 1,000,126 | -0.60(-1.96%) |
Jul 07, 2011 | 30.63 | 30.80 | 30.63 | 30.71 | 868,964 | +0.27(+0.88%) |
Jul 06, 2011 | 30.00 | 30.53 | 29.94 | 30.44 | 1,148,273 | +0.39(+1.29%) |
Jul 05, 2011 | 30.24 | 30.24 | 29.86 | 30.05 | 992,965 | -0.22(-0.74%) |