Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.98 | 26.38 | 25.73 | 26.08 | 1,206,873 | +0.23(+0.90%) |
Aug 30, 2011 | 25.71 | 26.21 | 25.46 | 25.84 | 1,248,263 | -0.06(-0.23%) |
Aug 29, 2011 | 25.56 | 25.92 | 25.35 | 25.90 | 809,071 | +0.69(+2.73%) |
Aug 26, 2011 | 24.28 | 25.39 | 23.81 | 25.22 | 1,403,611 | +0.77(+3.15%) |
Aug 25, 2011 | 25.35 | 25.56 | 24.41 | 24.45 | 1,060,933 | -0.59(-2.36%) |
Aug 24, 2011 | 24.48 | 25.07 | 24.23 | 25.04 | 1,290,916 | +0.54(+2.20%) |
Aug 23, 2011 | 23.24 | 24.52 | 22.99 | 24.50 | 1,451,105 | +1.40(+6.05%) |
Aug 22, 2011 | 22.67 | 23.39 | 22.67 | 23.10 | 1,609,713 | +0.39(+1.72%) |
Aug 19, 2011 | 23.12 | 23.78 | 22.57 | 22.71 | 2,089,144 | -0.76(-3.22%) |
Aug 18, 2011 | 24.06 | 24.12 | 23.20 | 23.46 | 1,784,632 | -1.26(-5.10%) |
Aug 17, 2011 | 25.22 | 25.33 | 24.39 | 24.73 | 1,581,612 | -0.26(-1.05%) |
Aug 16, 2011 | 25.17 | 25.20 | 24.65 | 24.99 | 1,036,115 | -0.36(-1.42%) |
Aug 15, 2011 | 25.13 | 25.37 | 24.69 | 25.35 | 1,148,448 | +0.37(+1.50%) |
Aug 12, 2011 | 24.85 | 25.23 | 24.31 | 24.98 | 2,225,798 | +0.37(+1.49%) |
Aug 11, 2011 | 24.14 | 25.07 | 23.88 | 24.61 | 2,491,033 | +0.71(+2.99%) |
Aug 10, 2011 | 23.94 | 24.73 | 23.45 | 23.90 | 1,568,361 | -0.55(-2.24%) |
Aug 09, 2011 | 23.77 | 24.49 | 22.30 | 24.45 | 2,418,264 | +1.70(+7.46%) |
Aug 08, 2011 | 22.52 | 23.97 | 20.79 | 22.75 | 5,158,713 | -2.22(-8.90%) |
Aug 05, 2011 | 25.85 | 26.29 | 24.48 | 24.97 | 3,157,652 | -0.80(-3.09%) |
Aug 04, 2011 | 26.56 | 26.94 | 25.74 | 25.77 | 2,371,702 | -1.23(-4.57%) |
Aug 03, 2011 | 26.54 | 27.10 | 25.65 | 27.00 | 2,432,053 | +0.50(+1.89%) |
Aug 02, 2011 | 27.68 | 27.91 | 26.47 | 26.50 | 2,268,961 | -1.44(-5.15%) |
Aug 01, 2011 | 28.13 | 28.25 | 27.23 | 27.94 | 1,896,538 | -0.01(-0.05%) |
Jul 29, 2011 | 27.53 | 28.14 | 27.07 | 27.95 | 1,723,776 | +0.12(+0.43%) |
Jul 28, 2011 | 28.09 | 28.53 | 27.75 | 27.83 | 1,577,537 | -0.28(-1.00%) |
Jul 27, 2011 | 28.78 | 28.80 | 28.09 | 28.11 | 2,204,780 | -0.43(-1.50%) |
Jul 26, 2011 | 28.40 | 28.85 | 28.30 | 28.54 | 1,889,882 | +0.12(+0.43%) |
Jul 25, 2011 | 28.61 | 29.02 | 28.30 | 28.42 | 2,117,769 | -0.42(-1.44%) |
Jul 22, 2011 | 28.97 | 29.03 | 28.30 | 28.83 | 2,033,228 | +0.39(+1.36%) |
Jul 21, 2011 | 28.10 | 29.05 | 27.77 | 28.45 | 7,563,812 | -1.52(-5.07%) |
Jul 20, 2011 | 29.99 | 30.07 | 29.21 | 29.97 | 2,607,529 | +0.33(+1.10%) |
Jul 19, 2011 | 29.33 | 30.49 | 29.06 | 29.64 | 2,769,114 | +0.61(+2.10%) |
Jul 18, 2011 | 29.29 | 29.40 | 28.90 | 29.03 | 974,868 | -0.30(-1.03%) |
Jul 15, 2011 | 29.41 | 29.61 | 28.94 | 29.33 | 1,286,185 | +0.04(+0.14%) |
Jul 14, 2011 | 29.89 | 30.08 | 29.10 | 29.29 | 1,347,171 | -0.52(-1.75%) |
Jul 13, 2011 | 29.72 | 30.23 | 29.67 | 29.81 | 1,120,332 | +0.23(+0.79%) |
Jul 12, 2011 | 29.41 | 29.92 | 29.22 | 29.58 | 2,055,873 | +0.00(+0.01%) |
Jul 11, 2011 | 30.16 | 30.30 | 29.40 | 29.57 | 1,821,729 | -0.84(-2.75%) |
Jul 08, 2011 | 30.24 | 30.54 | 29.92 | 30.41 | 1,448,341 | -0.23(-0.76%) |
Jul 07, 2011 | 30.74 | 30.99 | 30.32 | 30.64 | 1,949,508 | +0.25(+0.81%) |
Jul 06, 2011 | 30.27 | 30.78 | 30.09 | 30.39 | 2,193,137 | +0.06(+0.21%) |
Jul 05, 2011 | 28.91 | 30.45 | 28.77 | 30.33 | 3,475,747 | +1.57(+5.45%) |
Jul 01, 2011 | 28.50 | 28.84 | 28.34 | 28.76 | 1,934,566 | +0.40(+1.42%) |
Jun 30, 2011 | 28.44 | 28.71 | 28.36 | 28.36 | 1,797,505 | +0.01(+0.05%) |
Jun 29, 2011 | 28.38 | 28.72 | 28.04 | 28.35 | 1,381,697 | +0.04(+0.15%) |
Jun 28, 2011 | 28.19 | 28.92 | 28.02 | 28.30 | 2,041,756 | +0.30(+1.07%) |
Jun 27, 2011 | 27.52 | 28.15 | 27.30 | 28.00 | 1,285,475 | +0.48(+1.74%) |
Jun 24, 2011 | 28.04 | 28.25 | 27.42 | 27.52 | 1,698,658 | -0.55(-1.95%) |
Jun 23, 2011 | 27.27 | 28.15 | 27.24 | 28.07 | 1,773,551 | +0.50(+1.80%) |
Jun 22, 2011 | 27.49 | 27.90 | 27.07 | 27.57 | 2,477,892 | +0.06(+0.22%) |
Jun 21, 2011 | 27.08 | 27.56 | 26.92 | 27.52 | 2,144,173 | +0.61(+2.25%) |
Jun 20, 2011 | 26.68 | 26.95 | 25.77 | 26.91 | 1,612,567 | +1.07(+4.14%) |
Jun 17, 2011 | 25.97 | 26.29 | 25.78 | 25.84 | 2,479,493 | +0.06(+0.23%) |
Jun 16, 2011 | 25.66 | 25.91 | 25.20 | 25.78 | 1,777,763 | +0.08(+0.33%) |
Jun 15, 2011 | 25.58 | 26.03 | 25.52 | 25.70 | 1,211,108 | -0.28(-1.09%) |
Jun 14, 2011 | 25.53 | 26.06 | 25.44 | 25.98 | 1,137,913 | +0.75(+2.98%) |
Jun 13, 2011 | 24.97 | 25.66 | 24.91 | 25.23 | 1,288,037 | +0.31(+1.24%) |
Jun 10, 2011 | 25.51 | 25.56 | 24.88 | 24.92 | 1,407,995 | -0.76(-2.96%) |
Jun 09, 2011 | 25.49 | 26.20 | 25.28 | 25.68 | 1,686,741 | +0.34(+1.36%) |
Jun 08, 2011 | 25.41 | 25.50 | 25.20 | 25.34 | 1,374,389 | -0.25(-0.98%) |
Jun 07, 2011 | 25.15 | 25.84 | 24.48 | 25.59 | 2,073,317 | +0.59(+2.38%) |
Jun 06, 2011 | 25.38 | 25.50 | 24.96 | 24.99 | 1,954,305 | -0.35(-1.39%) |