Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.72 | 29.59 | 28.72 | 29.28 | 4,081,306 | +0.80(+2.82%) |
Aug 30, 2011 | 28.19 | 28.90 | 27.94 | 28.47 | 2,933,524 | +0.11(+0.37%) |
Aug 29, 2011 | 27.18 | 28.39 | 27.17 | 28.37 | 3,281,145 | +1.68(+6.30%) |
Aug 26, 2011 | 25.60 | 26.88 | 25.25 | 26.69 | 2,928,725 | +0.83(+3.19%) |
Aug 25, 2011 | 26.53 | 26.81 | 25.73 | 25.86 | 3,649,035 | -0.48(-1.81%) |
Aug 24, 2011 | 25.69 | 26.40 | 25.36 | 26.34 | 3,819,360 | +0.44(+1.70%) |
Aug 23, 2011 | 24.43 | 25.98 | 24.18 | 25.90 | 4,347,534 | +1.59(+6.54%) |
Aug 22, 2011 | 24.98 | 25.26 | 23.85 | 24.31 | 4,938,700 | -0.01(-0.03%) |
Aug 19, 2011 | 25.15 | 25.73 | 24.23 | 24.32 | 4,945,670 | -1.21(-4.75%) |
Aug 18, 2011 | 27.26 | 27.41 | 25.20 | 25.53 | 5,897,805 | -2.54(-9.04%) |
Aug 17, 2011 | 28.43 | 28.57 | 27.71 | 28.06 | 3,432,176 | -0.27(-0.94%) |
Aug 16, 2011 | 28.59 | 28.84 | 27.98 | 28.33 | 3,118,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.77 | 29.19 | 28.34 | 28.93 | 3,002,958 | +0.46(+1.62%) |
Aug 12, 2011 | 28.53 | 28.84 | 28.14 | 28.47 | 4,596,832 | +0.19(+0.67%) |
Aug 11, 2011 | 27.00 | 28.71 | 26.66 | 28.28 | 6,267,315 | +1.32(+4.89%) |
Aug 10, 2011 | 27.48 | 28.13 | 26.88 | 26.96 | 7,059,695 | -1.30(-4.61%) |
Aug 09, 2011 | 28.28 | 28.36 | 26.30 | 28.26 | 8,836,067 | +1.49(+5.57%) |
Aug 08, 2011 | 28.28 | 28.68 | 26.22 | 26.77 | 8,927,023 | -2.83(-9.57%) |
Aug 05, 2011 | 30.35 | 30.53 | 28.71 | 29.60 | 7,765,377 | -0.05(-0.15%) |
Aug 04, 2011 | 31.22 | 31.24 | 29.56 | 29.65 | 7,660,279 | -2.17(-6.81%) |
Aug 03, 2011 | 31.52 | 31.84 | 30.25 | 31.81 | 5,472,237 | +0.21(+0.67%) |
Aug 02, 2011 | 31.86 | 32.31 | 31.59 | 31.60 | 6,707,307 | -0.64(-1.97%) |
Aug 01, 2011 | 33.32 | 33.38 | 31.77 | 32.24 | 3,723,588 | -0.62(-1.89%) |
Jul 29, 2011 | 32.48 | 32.99 | 32.04 | 32.86 | 3,674,386 | -0.05(-0.16%) |
Jul 28, 2011 | 33.34 | 33.62 | 32.75 | 32.91 | 5,032,231 | -0.36(-1.07%) |
Jul 27, 2011 | 34.24 | 34.37 | 33.01 | 33.27 | 3,644,036 | -1.20(-3.47%) |
Jul 26, 2011 | 34.49 | 34.75 | 34.32 | 34.46 | 2,799,337 | -0.15(-0.44%) |
Jul 25, 2011 | 34.27 | 34.81 | 34.17 | 34.61 | 3,118,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.83 | 35.02 | 34.72 | 34.77 | 1,859,498 | +0.19(+0.55%) |
Jul 21, 2011 | 34.33 | 34.83 | 34.15 | 34.58 | 3,164,536 | +0.51(+1.49%) |
Jul 20, 2011 | 34.24 | 34.36 | 33.81 | 34.07 | 4,208,999 | -0.09(-0.27%) |
Jul 19, 2011 | 34.06 | 35.50 | 33.90 | 34.16 | 13,935,287 | +2.80(+8.94%) |
Jul 18, 2011 | 31.52 | 31.56 | 30.71 | 31.36 | 3,520,938 | -0.33(-1.03%) |
Jul 15, 2011 | 31.81 | 31.90 | 31.34 | 31.68 | 2,850,043 | +0.03(+0.10%) |
Jul 14, 2011 | 31.97 | 32.33 | 31.39 | 31.65 | 2,961,282 | -0.26(-0.81%) |
Jul 13, 2011 | 31.78 | 32.36 | 31.78 | 31.91 | 4,041,904 | +0.38(+1.20%) |
Jul 12, 2011 | 31.59 | 31.74 | 31.37 | 31.53 | 3,982,491 | -0.25(-0.79%) |
Jul 11, 2011 | 31.99 | 32.41 | 31.51 | 31.78 | 2,622,392 | -0.73(-2.26%) |
Jul 08, 2011 | 32.09 | 32.71 | 31.76 | 32.52 | 3,620,059 | -0.11(-0.35%) |
Jul 07, 2011 | 32.41 | 33.35 | 32.40 | 32.63 | 4,577,034 | +0.57(+1.77%) |
Jul 06, 2011 | 32.28 | 32.45 | 31.88 | 32.06 | 3,701,615 | -0.39(-1.19%) |
Jul 05, 2011 | 31.96 | 32.59 | 31.77 | 32.45 | 4,340,702 | +0.58(+1.81%) |
Jul 01, 2011 | 31.11 | 31.94 | 31.03 | 31.87 | 4,617,770 | +0.85(+2.73%) |
Jun 30, 2011 | 30.03 | 31.15 | 29.93 | 31.03 | 7,540,275 | +1.18(+3.96%) |
Jun 29, 2011 | 29.81 | 30.31 | 29.75 | 29.84 | 4,908,843 | +0.23(+0.79%) |
Jun 28, 2011 | 29.16 | 29.65 | 29.04 | 29.61 | 2,291,990 | +0.58(+1.98%) |
Jun 27, 2011 | 29.02 | 29.15 | 28.59 | 29.03 | 2,567,702 | +0.20(+0.71%) |
Jun 24, 2011 | 28.90 | 29.06 | 28.51 | 28.83 | 2,561,618 | -0.08(-0.29%) |
Jun 23, 2011 | 28.05 | 28.91 | 27.82 | 28.91 | 3,039,780 | +0.46(+1.62%) |
Jun 22, 2011 | 28.66 | 29.03 | 28.42 | 28.45 | 2,195,196 | -0.26(-0.92%) |
Jun 21, 2011 | 28.28 | 28.86 | 28.12 | 28.72 | 2,655,673 | +0.71(+2.54%) |
Jun 20, 2011 | 27.84 | 28.03 | 27.81 | 28.00 | 2,369,676 | +0.18(+0.65%) |
Jun 17, 2011 | 27.66 | 27.99 | 27.55 | 27.82 | 3,264,026 | +0.48(+1.74%) |
Jun 16, 2011 | 27.10 | 27.68 | 27.06 | 27.34 | 2,929,017 | +0.22(+0.81%) |
Jun 15, 2011 | 27.17 | 27.47 | 26.88 | 27.13 | 2,738,849 | -0.36(-1.30%) |
Jun 14, 2011 | 26.72 | 27.65 | 26.57 | 27.48 | 3,260,871 | +1.11(+4.22%) |
Jun 13, 2011 | 26.83 | 26.94 | 26.28 | 26.37 | 3,206,782 | -0.44(-1.64%) |
Jun 10, 2011 | 27.40 | 27.40 | 26.64 | 26.81 | 3,840,329 | -0.73(-2.67%) |
Jun 09, 2011 | 27.25 | 27.67 | 27.13 | 27.54 | 2,251,859 | +0.35(+1.28%) |
Jun 08, 2011 | 27.65 | 27.65 | 27.12 | 27.19 | 3,056,290 | -0.50(-1.80%) |
Jun 07, 2011 | 27.98 | 28.21 | 27.69 | 27.69 | 3,308,030 | -0.22(-0.79%) |
Jun 06, 2011 | 27.93 | 28.96 | 27.81 | 27.91 | 6,824,408 | +0.75(+2.76%) |