Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.79 | 30.66 | 29.79 | 30.57 | 3,860,360 | +0.87(+2.92%) |
Aug 30, 2011 | 28.98 | 29.84 | 28.80 | 29.70 | 2,666,734 | +0.58(+2.00%) |
Aug 29, 2011 | 28.30 | 29.15 | 28.19 | 29.11 | 2,211,628 | +1.25(+4.49%) |
Aug 26, 2011 | 26.93 | 27.88 | 26.33 | 27.86 | 1,707,231 | +0.80(+2.94%) |
Aug 25, 2011 | 28.04 | 28.41 | 26.99 | 27.07 | 2,757,831 | -0.83(-2.97%) |
Aug 24, 2011 | 27.46 | 28.05 | 27.39 | 27.89 | 3,161,061 | +0.27(+0.96%) |
Aug 23, 2011 | 26.62 | 27.65 | 26.32 | 27.63 | 3,439,600 | +1.13(+4.26%) |
Aug 22, 2011 | 27.55 | 27.69 | 26.29 | 26.50 | 2,619,763 | -0.18(-0.69%) |
Aug 19, 2011 | 27.13 | 27.76 | 26.54 | 26.68 | 3,844,071 | -0.95(-3.42%) |
Aug 18, 2011 | 27.80 | 27.98 | 27.19 | 27.63 | 5,670,042 | -1.22(-4.23%) |
Aug 17, 2011 | 29.04 | 29.61 | 28.70 | 28.85 | 2,639,465 | +0.05(+0.16%) |
Aug 16, 2011 | 29.05 | 29.22 | 28.45 | 28.80 | 4,124,496 | -0.74(-2.49%) |
Aug 15, 2011 | 28.26 | 29.61 | 28.26 | 29.54 | 3,684,347 | +1.57(+5.61%) |
Aug 12, 2011 | 27.93 | 28.46 | 27.62 | 27.97 | 3,206,442 | +0.46(+1.67%) |
Aug 11, 2011 | 26.14 | 27.92 | 25.87 | 27.51 | 5,460,278 | +1.50(+5.78%) |
Aug 10, 2011 | 26.01 | 27.37 | 25.86 | 26.01 | 4,727,931 | -0.77(-2.86%) |
Aug 09, 2011 | 26.69 | 26.80 | 24.65 | 26.77 | 6,599,867 | +2.17(+8.83%) |
Aug 08, 2011 | 26.69 | 26.71 | 24.45 | 24.60 | 6,666,297 | -2.97(-10.78%) |
Aug 05, 2011 | 29.15 | 29.41 | 26.58 | 27.58 | 9,720,338 | -0.94(-3.30%) |
Aug 04, 2011 | 30.42 | 30.42 | 28.42 | 28.52 | 6,849,802 | -2.33(-7.57%) |
Aug 03, 2011 | 31.30 | 31.47 | 30.25 | 30.85 | 6,570,647 | -0.47(-1.50%) |
Aug 02, 2011 | 32.41 | 32.95 | 31.29 | 31.32 | 3,961,746 | -1.36(-4.16%) |
Aug 01, 2011 | 32.98 | 33.30 | 32.28 | 32.68 | 3,768,447 | +0.25(+0.76%) |
Jul 29, 2011 | 31.99 | 32.87 | 31.27 | 32.44 | 4,465,489 | -0.22(-0.69%) |
Jul 28, 2011 | 31.38 | 33.02 | 31.17 | 32.66 | 7,228,877 | +1.38(+4.43%) |
Jul 27, 2011 | 31.69 | 31.77 | 31.19 | 31.28 | 4,468,290 | -0.68(-2.13%) |
Jul 26, 2011 | 31.90 | 32.11 | 31.65 | 31.95 | 2,377,132 | -0.02(-0.05%) |
Jul 25, 2011 | 31.67 | 32.41 | 31.58 | 31.97 | 3,070,841 | -0.13(-0.41%) |
Jul 22, 2011 | 31.55 | 32.17 | 31.39 | 32.10 | 2,502,266 | +0.57(+1.81%) |
Jul 21, 2011 | 31.10 | 31.65 | 31.09 | 31.53 | 3,157,674 | +0.61(+1.98%) |
Jul 20, 2011 | 30.76 | 31.09 | 30.53 | 30.92 | 3,258,928 | +0.21(+0.68%) |
Jul 19, 2011 | 30.50 | 30.91 | 30.26 | 30.71 | 4,949,773 | +0.53(+1.76%) |
Jul 18, 2011 | 29.57 | 30.23 | 29.06 | 30.18 | 5,925,123 | +0.80(+2.71%) |
Jul 15, 2011 | 28.59 | 29.89 | 28.59 | 29.38 | 4,988,221 | +1.42(+5.06%) |
Jul 14, 2011 | 28.32 | 28.74 | 27.72 | 27.96 | 3,818,260 | -0.18(-0.65%) |
Jul 13, 2011 | 27.78 | 28.23 | 27.64 | 28.15 | 4,467,339 | +0.56(+2.02%) |
Jul 12, 2011 | 27.31 | 27.94 | 27.20 | 27.59 | 3,037,697 | +0.10(+0.35%) |
Jul 11, 2011 | 27.72 | 28.07 | 27.36 | 27.49 | 4,262,841 | -0.36(-1.28%) |
Jul 08, 2011 | 27.40 | 27.87 | 27.39 | 27.85 | 2,605,344 | +0.03(+0.11%) |
Jul 07, 2011 | 27.61 | 27.88 | 27.46 | 27.82 | 2,239,261 | +0.57(+2.10%) |
Jul 06, 2011 | 27.29 | 27.38 | 26.97 | 27.25 | 1,340,494 | -0.07(-0.24%) |
Jul 05, 2011 | 27.26 | 27.77 | 27.25 | 27.32 | 2,519,017 | +0.02(+0.07%) |
Jul 01, 2011 | 26.78 | 27.34 | 26.51 | 27.29 | 1,389,428 | +0.46(+1.71%) |
Jun 30, 2011 | 26.86 | 27.05 | 26.71 | 26.84 | 1,903,941 | +0.11(+0.42%) |
Jun 29, 2011 | 26.23 | 26.94 | 26.19 | 26.72 | 2,395,967 | +0.57(+2.19%) |
Jun 28, 2011 | 25.55 | 26.16 | 25.51 | 26.15 | 1,507,311 | +0.75(+2.94%) |
Jun 27, 2011 | 25.14 | 25.54 | 24.98 | 25.40 | 1,871,077 | +0.28(+1.10%) |
Jun 24, 2011 | 25.52 | 25.65 | 24.97 | 25.13 | 4,541,593 | -0.32(-1.26%) |
Jun 23, 2011 | 25.45 | 25.50 | 24.83 | 25.45 | 2,301,380 | -0.42(-1.62%) |
Jun 22, 2011 | 25.96 | 26.25 | 25.79 | 25.87 | 1,600,516 | -0.12(-0.47%) |
Jun 21, 2011 | 25.86 | 26.06 | 25.80 | 25.99 | 2,139,354 | +0.40(+1.56%) |
Jun 20, 2011 | 25.53 | 25.70 | 25.52 | 25.59 | 2,088,048 | -0.11(-0.44%) |
Jun 17, 2011 | 25.94 | 25.99 | 25.50 | 25.71 | 2,886,235 | +0.01(+0.02%) |
Jun 16, 2011 | 25.86 | 26.09 | 25.40 | 25.70 | 2,192,884 | -0.11(-0.42%) |
Jun 15, 2011 | 25.99 | 26.27 | 25.58 | 25.81 | 2,308,888 | -0.53(-2.02%) |
Jun 14, 2011 | 26.14 | 26.38 | 26.01 | 26.34 | 1,871,713 | +0.56(+2.18%) |
Jun 13, 2011 | 26.87 | 26.87 | 25.54 | 25.78 | 3,274,959 | -1.07(-4.00%) |
Jun 10, 2011 | 26.93 | 27.32 | 26.78 | 26.85 | 3,127,518 | -0.31(-1.15%) |
Jun 09, 2011 | 26.57 | 27.42 | 26.55 | 27.16 | 2,921,605 | +0.71(+2.67%) |
Jun 08, 2011 | 26.34 | 26.66 | 26.26 | 26.46 | 1,542,469 | +0.14(+0.52%) |
Jun 07, 2011 | 26.60 | 26.71 | 26.15 | 26.32 | 1,582,115 | +0.09(+0.33%) |
Jun 06, 2011 | 27.08 | 27.11 | 26.20 | 26.23 | 1,740,547 | -0.90(-3.33%) |