Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.81 | 27.99 | 27.33 | 27.56 | 5,344,572 | -0.11(-0.39%) |
Aug 30, 2011 | 27.60 | 27.85 | 27.24 | 27.67 | 2,428,377 | -0.18(-0.64%) |
Aug 29, 2011 | 27.07 | 27.86 | 27.00 | 27.85 | 8,114,784 | +1.14(+4.27%) |
Aug 26, 2011 | 26.46 | 27.02 | 25.96 | 26.71 | 4,651,844 | +0.04(+0.13%) |
Aug 25, 2011 | 27.30 | 27.73 | 26.29 | 26.67 | 7,401,145 | -0.21(-0.77%) |
Aug 24, 2011 | 25.82 | 26.90 | 25.73 | 26.88 | 2,755,504 | +0.90(+3.48%) |
Aug 23, 2011 | 25.22 | 26.20 | 25.02 | 25.98 | 4,851,684 | +0.80(+3.16%) |
Aug 22, 2011 | 25.47 | 25.58 | 25.09 | 25.18 | 3,885,301 | +0.23(+0.92%) |
Aug 19, 2011 | 25.06 | 25.78 | 24.89 | 24.95 | 3,619,406 | -0.41(-1.60%) |
Aug 18, 2011 | 25.96 | 26.00 | 25.18 | 25.36 | 4,661,681 | -1.37(-5.11%) |
Aug 17, 2011 | 26.90 | 27.00 | 26.52 | 26.72 | 2,333,357 | +0.02(+0.08%) |
Aug 16, 2011 | 26.72 | 27.06 | 26.42 | 26.70 | 3,276,971 | -0.29(-1.09%) |
Aug 15, 2011 | 26.56 | 27.00 | 26.56 | 27.00 | 3,826,582 | +0.66(+2.51%) |
Aug 12, 2011 | 26.93 | 27.34 | 26.18 | 26.34 | 4,903,928 | -0.32(-1.21%) |
Aug 11, 2011 | 25.71 | 26.89 | 25.62 | 26.66 | 10,400,158 | +0.74(+2.85%) |
Aug 10, 2011 | 27.36 | 27.36 | 25.79 | 25.92 | 9,527,793 | -2.09(-7.45%) |
Aug 09, 2011 | 27.61 | 28.05 | 26.54 | 28.01 | 8,281,477 | +1.00(+3.69%) |
Aug 08, 2011 | 29.18 | 29.57 | 26.92 | 27.01 | 7,826,810 | -2.62(-8.84%) |
Aug 05, 2011 | 29.87 | 30.02 | 29.01 | 29.63 | 5,044,311 | +0.16(+0.54%) |
Aug 04, 2011 | 30.80 | 30.86 | 29.43 | 29.47 | 4,583,127 | -1.63(-5.24%) |
Aug 03, 2011 | 30.88 | 31.20 | 30.52 | 31.10 | 1,866,390 | +0.22(+0.72%) |
Aug 02, 2011 | 31.82 | 31.93 | 30.85 | 30.88 | 2,447,746 | -1.25(-3.89%) |
Aug 01, 2011 | 32.51 | 32.81 | 31.86 | 32.12 | 2,566,774 | -0.09(-0.28%) |
Jul 29, 2011 | 31.77 | 32.38 | 31.62 | 32.21 | 2,664,285 | +0.19(+0.59%) |
Jul 28, 2011 | 32.27 | 32.64 | 32.02 | 32.02 | 1,861,218 | -0.16(-0.49%) |
Jul 27, 2011 | 32.56 | 32.62 | 32.15 | 32.18 | 2,561,760 | -0.53(-1.62%) |
Jul 26, 2011 | 32.76 | 32.90 | 32.51 | 32.71 | 1,621,134 | +0.02(+0.07%) |
Jul 25, 2011 | 32.74 | 32.86 | 32.56 | 32.69 | 2,408,228 | -0.25(-0.76%) |
Jul 22, 2011 | 32.78 | 33.00 | 32.48 | 32.94 | 3,458,708 | +0.05(+0.15%) |
Jul 21, 2011 | 31.77 | 32.91 | 31.57 | 32.89 | 4,201,188 | +1.19(+3.76%) |
Jul 20, 2011 | 31.49 | 32.72 | 31.35 | 31.70 | 4,949,611 | +0.39(+1.26%) |
Jul 19, 2011 | 31.24 | 31.45 | 30.83 | 31.31 | 5,001,609 | +0.18(+0.58%) |
Jul 18, 2011 | 31.63 | 31.68 | 31.00 | 31.13 | 3,510,711 | -0.65(-2.03%) |
Jul 15, 2011 | 31.99 | 32.10 | 31.44 | 31.77 | 2,430,704 | -0.11(-0.34%) |
Jul 14, 2011 | 32.60 | 32.70 | 31.79 | 31.88 | 2,715,733 | -0.65(-1.99%) |
Jul 13, 2011 | 32.59 | 33.00 | 32.51 | 32.53 | 1,506,769 | +0.02(+0.07%) |
Jul 12, 2011 | 32.12 | 32.88 | 32.12 | 32.51 | 1,969,219 | +0.24(+0.73%) |
Jul 11, 2011 | 32.57 | 32.63 | 32.03 | 32.27 | 2,550,782 | -0.64(-1.94%) |
Jul 08, 2011 | 33.04 | 33.15 | 32.78 | 32.91 | 2,103,884 | -0.52(-1.57%) |
Jul 07, 2011 | 33.22 | 33.70 | 33.18 | 33.43 | 2,117,374 | +0.43(+1.30%) |
Jul 06, 2011 | 32.75 | 33.12 | 32.60 | 33.00 | 2,330,792 | +0.16(+0.50%) |
Jul 05, 2011 | 33.29 | 33.30 | 32.78 | 32.84 | 1,756,852 | -0.52(-1.57%) |
Jul 01, 2011 | 33.00 | 33.46 | 32.89 | 33.36 | 2,036,619 | +0.39(+1.17%) |
Jun 30, 2011 | 33.24 | 33.24 | 32.73 | 32.97 | 2,296,306 | -0.13(-0.39%) |
Jun 29, 2011 | 32.61 | 33.22 | 32.53 | 33.10 | 3,182,761 | +0.63(+1.94%) |
Jun 28, 2011 | 32.58 | 32.66 | 32.25 | 32.47 | 1,563,173 | -0.01(-0.04%) |
Jun 27, 2011 | 32.33 | 32.76 | 32.26 | 32.48 | 1,740,630 | +0.22(+0.67%) |
Jun 24, 2011 | 32.63 | 32.80 | 31.98 | 32.27 | 6,842,220 | -0.38(-1.16%) |
Jun 23, 2011 | 32.80 | 32.88 | 32.43 | 32.65 | 2,367,114 | -0.52(-1.58%) |
Jun 22, 2011 | 33.38 | 33.55 | 33.14 | 33.17 | 1,780,773 | -0.42(-1.26%) |
Jun 21, 2011 | 33.53 | 33.68 | 33.39 | 33.60 | 1,427,458 | +0.19(+0.58%) |
Jun 20, 2011 | 33.40 | 33.55 | 33.35 | 33.40 | 1,473,779 | -0.16(-0.49%) |
Jun 17, 2011 | 33.62 | 33.69 | 33.25 | 33.57 | 3,255,015 | +0.32(+0.95%) |
Jun 16, 2011 | 33.29 | 33.65 | 33.14 | 33.25 | 2,745,428 | -0.01(-0.02%) |
Jun 15, 2011 | 33.79 | 33.82 | 33.15 | 33.26 | 3,372,988 | -0.77(-2.28%) |
Jun 14, 2011 | 34.21 | 34.44 | 33.98 | 34.03 | 1,766,007 | +0.10(+0.30%) |
Jun 13, 2011 | 33.62 | 34.03 | 33.48 | 33.93 | 2,025,850 | +0.38(+1.14%) |
Jun 10, 2011 | 33.76 | 33.86 | 33.19 | 33.55 | 1,913,142 | -0.42(-1.24%) |
Jun 09, 2011 | 33.42 | 34.08 | 33.25 | 33.97 | 1,811,331 | +0.67(+2.03%) |
Jun 08, 2011 | 33.36 | 33.65 | 33.20 | 33.29 | 1,860,796 | -0.06(-0.19%) |
Jun 07, 2011 | 33.64 | 33.78 | 33.35 | 33.36 | 1,584,329 | -0.21(-0.62%) |
Jun 06, 2011 | 33.72 | 33.78 | 33.40 | 33.57 | 1,769,758 | -0.11(-0.34%) |