Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.31 | 25.97 | 24.93 | 25.18 | 1,657,668 | +0.08(+0.31%) |
Aug 30, 2011 | 24.94 | 25.47 | 24.69 | 25.10 | 1,201,517 | +0.04(+0.17%) |
Aug 29, 2011 | 24.53 | 25.09 | 24.41 | 25.06 | 1,007,044 | +0.95(+3.92%) |
Aug 26, 2011 | 23.10 | 24.21 | 22.95 | 24.11 | 1,308,382 | +0.74(+3.16%) |
Aug 25, 2011 | 24.20 | 24.44 | 23.30 | 23.38 | 1,387,475 | -0.67(-2.80%) |
Aug 24, 2011 | 23.66 | 24.12 | 23.36 | 24.05 | 1,722,885 | +0.39(+1.64%) |
Aug 23, 2011 | 23.02 | 23.73 | 22.79 | 23.66 | 2,571,822 | +0.80(+3.48%) |
Aug 22, 2011 | 22.44 | 23.04 | 22.37 | 22.87 | 2,971,377 | +1.10(+5.04%) |
Aug 19, 2011 | 21.66 | 22.61 | 21.66 | 21.77 | 1,912,758 | -0.24(-1.07%) |
Aug 18, 2011 | 22.44 | 22.58 | 21.79 | 22.01 | 3,897,734 | -1.28(-5.48%) |
Aug 17, 2011 | 23.77 | 24.32 | 22.90 | 23.28 | 3,522,069 | -0.22(-0.92%) |
Aug 16, 2011 | 22.41 | 23.72 | 22.24 | 23.50 | 7,504,311 | -0.10(-0.43%) |
Aug 15, 2011 | 23.04 | 23.72 | 23.04 | 23.60 | 4,725,550 | +0.52(+2.24%) |
Aug 12, 2011 | 22.37 | 23.13 | 22.22 | 23.08 | 3,851,941 | +0.98(+4.44%) |
Aug 11, 2011 | 21.68 | 22.59 | 20.92 | 22.10 | 5,392,718 | +0.66(+3.08%) |
Aug 10, 2011 | 21.99 | 22.25 | 21.40 | 21.44 | 2,945,190 | -1.11(-4.93%) |
Aug 09, 2011 | 22.59 | 22.61 | 20.86 | 22.55 | 3,979,780 | +1.15(+5.36%) |
Aug 08, 2011 | 22.59 | 22.97 | 21.20 | 21.40 | 3,353,184 | -1.89(-8.09%) |
Aug 05, 2011 | 24.13 | 24.25 | 23.00 | 23.29 | 3,769,438 | -0.51(-2.14%) |
Aug 04, 2011 | 24.92 | 25.19 | 23.79 | 23.80 | 2,709,686 | -1.58(-6.21%) |
Aug 03, 2011 | 25.22 | 25.45 | 24.47 | 25.38 | 2,104,324 | +0.22(+0.88%) |
Aug 02, 2011 | 26.27 | 26.56 | 25.13 | 25.15 | 1,918,343 | -1.28(-4.85%) |
Aug 01, 2011 | 26.80 | 27.03 | 25.86 | 26.44 | 2,060,513 | -0.09(-0.32%) |
Jul 29, 2011 | 26.42 | 26.76 | 25.93 | 26.52 | 2,304,991 | -0.20(-0.75%) |
Jul 28, 2011 | 26.80 | 27.33 | 26.67 | 26.72 | 1,714,218 | -0.20(-0.75%) |
Jul 27, 2011 | 27.98 | 28.11 | 26.90 | 26.92 | 2,254,196 | -1.18(-4.21%) |
Jul 26, 2011 | 28.47 | 28.60 | 28.06 | 28.11 | 1,809,362 | -0.37(-1.31%) |
Jul 25, 2011 | 28.20 | 28.59 | 27.99 | 28.48 | 1,361,144 | +0.02(+0.08%) |
Jul 22, 2011 | 28.40 | 28.54 | 28.40 | 28.46 | 831,440 | +0.18(+0.63%) |
Jul 21, 2011 | 28.23 | 28.65 | 28.12 | 28.28 | 1,209,536 | +0.14(+0.51%) |
Jul 20, 2011 | 28.67 | 28.75 | 27.99 | 28.14 | 1,200,095 | -0.53(-1.85%) |
Jul 19, 2011 | 28.29 | 28.73 | 28.27 | 28.67 | 967,713 | +0.67(+2.41%) |
Jul 18, 2011 | 28.43 | 28.63 | 27.89 | 27.99 | 1,862,883 | -0.68(-2.37%) |
Jul 15, 2011 | 28.57 | 28.71 | 28.11 | 28.67 | 1,997,116 | +0.17(+0.60%) |
Jul 14, 2011 | 29.00 | 29.00 | 28.15 | 28.50 | 3,738,703 | -0.35(-1.22%) |
Jul 13, 2011 | 28.30 | 29.28 | 28.21 | 28.85 | 5,303,709 | +0.75(+2.65%) |
Jul 12, 2011 | 26.96 | 28.30 | 26.91 | 28.11 | 4,540,154 | +1.11(+4.12%) |
Jul 11, 2011 | 26.95 | 27.49 | 26.90 | 27.00 | 2,022,045 | -0.25(-0.92%) |
Jul 08, 2011 | 27.91 | 27.91 | 27.10 | 27.25 | 6,758,571 | -1.86(-6.40%) |
Jul 07, 2011 | 28.42 | 29.25 | 28.42 | 29.11 | 2,530,803 | +1.03(+3.65%) |
Jul 06, 2011 | 28.21 | 28.54 | 27.98 | 28.09 | 2,313,526 | -0.17(-0.61%) |
Jul 05, 2011 | 28.32 | 28.35 | 27.74 | 28.26 | 1,383,163 | -0.05(-0.18%) |
Jul 01, 2011 | 27.66 | 28.36 | 27.66 | 28.31 | 1,375,779 | +0.75(+2.70%) |
Jun 30, 2011 | 27.71 | 27.95 | 27.43 | 27.56 | 1,841,246 | -0.14(-0.49%) |
Jun 29, 2011 | 27.78 | 28.19 | 27.59 | 27.70 | 3,494,671 | +0.01(+0.03%) |
Jun 28, 2011 | 27.02 | 27.69 | 27.00 | 27.69 | 2,383,911 | +0.85(+3.18%) |
Jun 27, 2011 | 26.52 | 27.06 | 26.27 | 26.84 | 1,611,529 | +0.19(+0.70%) |
Jun 24, 2011 | 27.18 | 27.30 | 26.55 | 26.65 | 1,751,742 | -0.59(-2.16%) |
Jun 23, 2011 | 26.08 | 27.25 | 26.06 | 27.24 | 2,687,401 | +0.87(+3.32%) |
Jun 22, 2011 | 26.65 | 26.83 | 26.34 | 26.37 | 2,216,569 | -0.44(-1.63%) |
Jun 21, 2011 | 26.39 | 26.84 | 26.19 | 26.80 | 3,020,268 | +0.44(+1.66%) |
Jun 20, 2011 | 26.29 | 26.40 | 26.19 | 26.37 | 1,226,777 | +0.41(+1.57%) |
Jun 17, 2011 | 25.85 | 26.20 | 25.77 | 25.96 | 2,074,014 | +0.39(+1.51%) |
Jun 16, 2011 | 26.21 | 26.33 | 25.22 | 25.57 | 2,295,157 | -0.46(-1.76%) |
Jun 15, 2011 | 26.22 | 26.42 | 25.91 | 26.03 | 1,830,027 | -0.46(-1.73%) |
Jun 14, 2011 | 26.00 | 26.57 | 25.96 | 26.49 | 1,804,368 | +0.78(+3.04%) |
Jun 13, 2011 | 25.74 | 26.19 | 25.53 | 25.71 | 1,208,102 | -0.04(-0.14%) |
Jun 10, 2011 | 26.16 | 26.24 | 25.45 | 25.74 | 2,003,685 | -0.57(-2.15%) |
Jun 09, 2011 | 26.07 | 26.44 | 25.98 | 26.31 | 2,189,319 | +0.24(+0.91%) |
Jun 08, 2011 | 26.12 | 26.26 | 25.66 | 26.07 | 2,465,207 | -0.07(-0.27%) |
Jun 07, 2011 | 26.32 | 26.58 | 26.10 | 26.14 | 2,606,662 | -0.03(-0.11%) |
Jun 06, 2011 | 26.52 | 26.80 | 26.14 | 26.17 | 1,712,972 | -0.40(-1.51%) |