Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.37 | 27.64 | 27.31 | 27.52 | 1,870,200 | +0.22(+0.80%) |
Aug 30, 2011 | 27.28 | 27.45 | 27.15 | 27.30 | 2,858,735 | -0.05(-0.20%) |
Aug 29, 2011 | 27.16 | 27.37 | 27.04 | 27.36 | 1,281,393 | +0.48(+1.80%) |
Aug 26, 2011 | 26.70 | 27.02 | 26.17 | 26.87 | 2,177,424 | +0.01(+0.02%) |
Aug 25, 2011 | 27.24 | 27.24 | 26.61 | 26.87 | 2,905,234 | -0.31(-1.14%) |
Aug 24, 2011 | 26.67 | 27.21 | 26.55 | 27.18 | 2,709,055 | +0.54(+2.02%) |
Aug 23, 2011 | 25.81 | 26.64 | 25.67 | 26.64 | 4,080,584 | +0.91(+3.55%) |
Aug 22, 2011 | 26.18 | 26.25 | 25.66 | 25.72 | 2,782,014 | -0.14(-0.53%) |
Aug 19, 2011 | 25.79 | 26.10 | 25.68 | 25.86 | 2,843,753 | -0.14(-0.52%) |
Aug 18, 2011 | 25.94 | 26.15 | 25.71 | 25.99 | 3,508,640 | -0.37(-1.40%) |
Aug 17, 2011 | 26.36 | 26.71 | 26.29 | 26.36 | 1,991,252 | +0.11(+0.44%) |
Aug 16, 2011 | 26.10 | 26.32 | 25.93 | 26.25 | 2,362,536 | -0.07(-0.27%) |
Aug 15, 2011 | 25.71 | 26.36 | 25.68 | 26.32 | 2,538,344 | +0.77(+3.00%) |
Aug 12, 2011 | 25.90 | 26.04 | 25.42 | 25.55 | 2,837,684 | -0.24(-0.93%) |
Aug 11, 2011 | 24.66 | 26.07 | 24.57 | 25.79 | 3,687,465 | +1.21(+4.91%) |
Aug 10, 2011 | 24.53 | 25.21 | 24.42 | 24.58 | 4,601,467 | -0.36(-1.46%) |
Aug 09, 2011 | 25.15 | 24.97 | 23.52 | 24.95 | 7,523,376 | +0.99(+4.11%) |
Aug 08, 2011 | 25.15 | 25.47 | 23.87 | 23.96 | 4,145,120 | -1.69(-6.58%) |
Aug 05, 2011 | 25.86 | 25.98 | 25.15 | 25.65 | 4,488,946 | +0.02(+0.09%) |
Aug 04, 2011 | 26.14 | 26.33 | 25.63 | 25.63 | 3,221,527 | -0.76(-2.87%) |
Aug 03, 2011 | 26.34 | 26.41 | 26.00 | 26.39 | 2,348,890 | +0.04(+0.17%) |
Aug 02, 2011 | 26.73 | 26.78 | 26.34 | 26.34 | 2,076,357 | -0.51(-1.89%) |
Aug 01, 2011 | 27.38 | 27.43 | 26.71 | 26.85 | 2,296,494 | -0.28(-1.02%) |
Jul 29, 2011 | 27.50 | 27.57 | 27.07 | 27.13 | 2,162,237 | -0.57(-2.04%) |
Jul 28, 2011 | 27.90 | 28.11 | 27.44 | 27.69 | 2,067,536 | +0.09(+0.34%) |
Jul 27, 2011 | 27.76 | 27.80 | 27.53 | 27.60 | 1,380,320 | -0.20(-0.72%) |
Jul 26, 2011 | 27.95 | 27.95 | 27.71 | 27.80 | 1,000,547 | -0.11(-0.39%) |
Jul 25, 2011 | 27.66 | 28.00 | 27.62 | 27.91 | 1,067,651 | +0.03(+0.10%) |
Jul 22, 2011 | 28.01 | 28.01 | 27.83 | 27.88 | 1,180,797 | -0.24(-0.87%) |
Jul 21, 2011 | 27.63 | 28.21 | 27.53 | 28.13 | 2,150,590 | +0.63(+2.30%) |
Jul 20, 2011 | 27.26 | 27.54 | 27.18 | 27.50 | 1,372,085 | +0.26(+0.94%) |
Jul 19, 2011 | 27.14 | 27.27 | 26.91 | 27.24 | 1,476,594 | +0.14(+0.52%) |
Jul 18, 2011 | 27.38 | 27.38 | 26.93 | 27.10 | 1,668,372 | -0.29(-1.07%) |
Jul 15, 2011 | 27.31 | 27.41 | 27.07 | 27.39 | 2,399,009 | +0.26(+0.94%) |
Jul 14, 2011 | 27.15 | 27.31 | 27.07 | 27.14 | 2,153,952 | +0.04(+0.16%) |
Jul 13, 2011 | 27.36 | 27.40 | 27.05 | 27.09 | 1,376,730 | -0.13(-0.46%) |
Jul 12, 2011 | 27.04 | 27.41 | 27.02 | 27.22 | 1,379,471 | +0.16(+0.60%) |
Jul 11, 2011 | 27.15 | 27.20 | 27.00 | 27.06 | 1,103,608 | -0.36(-1.31%) |
Jul 08, 2011 | 27.32 | 27.47 | 27.26 | 27.41 | 1,036,919 | -0.15(-0.53%) |
Jul 07, 2011 | 27.69 | 27.69 | 27.47 | 27.56 | 1,028,300 | +0.08(+0.28%) |
Jul 06, 2011 | 27.41 | 27.59 | 27.34 | 27.49 | 1,159,137 | -0.06(-0.22%) |
Jul 05, 2011 | 27.65 | 27.75 | 27.49 | 27.55 | 1,381,944 | -0.10(-0.37%) |
Jul 01, 2011 | 27.28 | 27.68 | 27.25 | 27.65 | 1,350,985 | +0.42(+1.56%) |
Jun 30, 2011 | 27.23 | 27.27 | 27.07 | 27.22 | 1,018,509 | +0.02(+0.06%) |
Jun 29, 2011 | 27.16 | 27.25 | 27.06 | 27.21 | 1,359,586 | +0.14(+0.52%) |
Jun 28, 2011 | 26.95 | 27.24 | 26.91 | 27.07 | 1,374,962 | +0.14(+0.51%) |
Jun 27, 2011 | 26.69 | 26.97 | 26.69 | 26.93 | 1,263,765 | +0.24(+0.90%) |
Jun 24, 2011 | 26.58 | 26.86 | 26.54 | 26.69 | 2,174,839 | +0.19(+0.72%) |
Jun 23, 2011 | 26.55 | 26.60 | 26.30 | 26.50 | 1,774,615 | -0.29(-1.08%) |
Jun 22, 2011 | 26.91 | 26.97 | 26.75 | 26.79 | 1,436,911 | -0.26(-0.95%) |
Jun 21, 2011 | 26.89 | 27.20 | 26.78 | 27.04 | 1,979,926 | +0.24(+0.89%) |
Jun 20, 2011 | 26.78 | 26.84 | 26.75 | 26.81 | 1,563,512 | +0.01(+0.02%) |
Jun 17, 2011 | 26.82 | 26.93 | 26.71 | 26.80 | 2,260,315 | +0.12(+0.45%) |
Jun 16, 2011 | 26.64 | 26.71 | 26.48 | 26.68 | 2,346,235 | +0.10(+0.38%) |
Jun 15, 2011 | 26.65 | 26.86 | 26.49 | 26.58 | 2,032,437 | -0.20(-0.76%) |
Jun 14, 2011 | 26.86 | 26.97 | 26.72 | 26.78 | 2,000,320 | +0.07(+0.26%) |
Jun 13, 2011 | 26.56 | 26.84 | 26.46 | 26.71 | 1,379,557 | +0.18(+0.67%) |
Jun 10, 2011 | 26.60 | 26.70 | 26.52 | 26.54 | 1,684,353 | -0.12(-0.46%) |
Jun 09, 2011 | 26.74 | 26.80 | 26.53 | 26.66 | 1,827,516 | -0.11(-0.42%) |
Jun 08, 2011 | 26.80 | 26.94 | 26.57 | 26.77 | 2,023,998 | -0.10(-0.36%) |
Jun 07, 2011 | 26.93 | 27.11 | 26.86 | 26.87 | 1,274,888 | -0.02(-0.08%) |
Jun 06, 2011 | 27.02 | 27.02 | 26.78 | 26.89 | 948,057 | -0.14(-0.52%) |