Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.18 | 28.27 | 28.08 | 28.18 | 821,175 | +0.16(+0.59%) |
Aug 30, 2011 | 27.96 | 28.10 | 27.86 | 28.01 | 164,215 | +0.00(+0.01%) |
Aug 29, 2011 | 27.80 | 28.01 | 27.72 | 28.01 | 268,264 | +0.59(+2.16%) |
Aug 26, 2011 | 27.28 | 27.54 | 26.89 | 27.42 | 37,027 | +0.00(+0.00%) |
Aug 25, 2011 | 27.94 | 27.94 | 27.31 | 27.42 | 97,467 | -0.41(-1.49%) |
Aug 24, 2011 | 27.21 | 27.86 | 27.21 | 27.83 | 89,041 | +0.60(+2.22%) |
Aug 23, 2011 | 26.84 | 27.24 | 26.62 | 27.23 | 110,896 | +0.54(+2.02%) |
Aug 22, 2011 | 27.21 | 27.21 | 26.58 | 26.69 | 107,933 | -0.06(-0.22%) |
Aug 19, 2011 | 26.74 | 27.06 | 26.66 | 26.75 | 338,239 | -0.23(-0.84%) |
Aug 18, 2011 | 26.95 | 27.06 | 26.64 | 26.97 | 124,163 | -0.44(-1.61%) |
Aug 17, 2011 | 27.40 | 27.66 | 27.34 | 27.42 | 147,935 | +0.18(+0.66%) |
Aug 16, 2011 | 27.02 | 27.32 | 26.96 | 27.24 | 111,700 | -0.10(-0.37%) |
Aug 15, 2011 | 26.64 | 27.34 | 26.64 | 27.34 | 139,989 | +0.93(+3.54%) |
Aug 12, 2011 | 26.88 | 26.88 | 26.33 | 26.40 | 119,492 | -0.15(-0.55%) |
Aug 11, 2011 | 25.59 | 26.83 | 25.56 | 26.55 | 128,834 | +1.14(+4.51%) |
Aug 10, 2011 | 25.57 | 26.12 | 25.41 | 25.41 | 1,366,618 | -0.55(-2.12%) |
Aug 09, 2011 | 26.35 | 25.96 | 24.52 | 25.96 | 182,479 | +0.91(+3.63%) |
Aug 08, 2011 | 26.04 | 26.28 | 24.96 | 25.05 | 373,632 | -1.52(-5.73%) |
Aug 05, 2011 | 26.74 | 26.74 | 26.04 | 26.57 | 409,464 | +0.13(+0.49%) |
Aug 04, 2011 | 27.13 | 27.23 | 26.44 | 26.44 | 318,063 | -0.93(-3.41%) |
Aug 03, 2011 | 27.42 | 27.42 | 26.99 | 27.37 | 213,028 | -0.01(-0.05%) |
Aug 02, 2011 | 27.69 | 27.80 | 27.39 | 27.39 | 83,083 | -0.46(-1.65%) |
Aug 01, 2011 | 28.01 | 28.01 | 27.66 | 27.84 | 755,422 | +0.09(+0.32%) |
Jul 29, 2011 | 27.70 | 27.97 | 27.66 | 27.76 | 112,106 | -0.27(-0.97%) |
Jul 28, 2011 | 28.13 | 28.19 | 28.00 | 28.03 | 74,958 | -0.16(-0.55%) |
Jul 27, 2011 | 28.21 | 28.31 | 28.15 | 28.18 | 68,535 | -0.12(-0.42%) |
Jul 26, 2011 | 28.46 | 28.46 | 28.28 | 28.30 | 62,189 | -0.12(-0.43%) |
Jul 25, 2011 | 28.15 | 28.54 | 28.15 | 28.42 | 169,006 | +0.05(+0.18%) |
Jul 22, 2011 | 28.40 | 28.40 | 28.35 | 28.37 | 44,899 | -0.15(-0.54%) |
Jul 21, 2011 | 28.28 | 28.57 | 28.23 | 28.53 | 80,209 | +0.41(+1.47%) |
Jul 20, 2011 | 27.97 | 28.22 | 27.94 | 28.11 | 78,374 | +0.14(+0.49%) |
Jul 19, 2011 | 27.85 | 28.01 | 27.69 | 27.98 | 67,931 | +0.25(+0.89%) |
Jul 18, 2011 | 27.94 | 27.94 | 27.67 | 27.73 | 187,689 | -0.30(-1.05%) |
Jul 15, 2011 | 28.02 | 28.10 | 27.87 | 28.02 | 81,254 | +0.06(+0.22%) |
Jul 14, 2011 | 28.15 | 28.23 | 27.92 | 27.96 | 57,456 | -0.14(-0.51%) |
Jul 13, 2011 | 28.26 | 28.33 | 28.10 | 28.10 | 212,660 | -0.05(-0.17%) |
Jul 12, 2011 | 28.01 | 28.30 | 27.93 | 28.15 | 645,622 | +0.11(+0.39%) |
Jul 11, 2011 | 28.12 | 28.14 | 27.98 | 28.04 | 124,189 | -0.33(-1.17%) |
Jul 08, 2011 | 28.21 | 28.39 | 28.20 | 28.38 | 52,547 | -0.08(-0.29%) |
Jul 07, 2011 | 28.53 | 28.58 | 28.37 | 28.46 | 68,323 | +0.11(+0.38%) |
Jul 06, 2011 | 28.18 | 28.42 | 28.17 | 28.35 | 128,510 | +0.06(+0.23%) |
Jul 05, 2011 | 28.43 | 28.43 | 28.26 | 28.29 | 110,972 | -0.14(-0.49%) |
Jul 01, 2011 | 28.03 | 28.47 | 28.03 | 28.42 | 141,314 | +0.35(+1.25%) |
Jun 30, 2011 | 28.05 | 28.09 | 27.91 | 28.07 | 221,871 | +0.10(+0.34%) |
Jun 29, 2011 | 27.96 | 28.00 | 27.84 | 27.98 | 639,502 | +0.14(+0.51%) |
Jun 28, 2011 | 27.75 | 27.88 | 27.69 | 27.84 | 87,960 | +0.17(+0.63%) |
Jun 27, 2011 | 27.48 | 27.71 | 27.48 | 27.66 | 59,135 | +0.20(+0.73%) |
Jun 24, 2011 | 27.48 | 27.69 | 27.46 | 27.46 | 42,136 | +0.03(+0.09%) |
Jun 23, 2011 | 27.37 | 27.45 | 27.20 | 27.44 | 124,044 | -0.22(-0.78%) |
Jun 22, 2011 | 27.79 | 27.80 | 27.65 | 27.65 | 118,674 | -0.17(-0.62%) |
Jun 21, 2011 | 27.86 | 27.93 | 27.73 | 27.83 | 55,170 | +0.06(+0.22%) |
Jun 20, 2011 | 27.70 | 27.77 | 27.70 | 27.77 | 71,258 | +0.15(+0.54%) |
Jun 17, 2011 | 27.64 | 27.74 | 27.55 | 27.62 | 68,280 | +0.20(+0.72%) |
Jun 16, 2011 | 27.22 | 27.51 | 27.22 | 27.42 | 99,721 | +0.20(+0.72%) |
Jun 15, 2011 | 27.55 | 27.57 | 27.15 | 27.22 | 93,783 | -0.34(-1.22%) |
Jun 14, 2011 | 27.67 | 27.67 | 27.44 | 27.56 | 84,593 | +0.12(+0.44%) |
Jun 13, 2011 | 27.41 | 27.52 | 27.33 | 27.44 | 42,381 | +0.07(+0.25%) |
Jun 10, 2011 | 27.48 | 27.49 | 27.37 | 27.37 | 119,283 | -0.14(-0.52%) |
Jun 09, 2011 | 27.47 | 27.60 | 27.45 | 27.51 | 59,316 | +0.00(+0.00%) |
Jun 08, 2011 | 27.38 | 27.57 | 27.38 | 27.51 | 60,546 | +0.08(+0.28%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.42 | 27.44 | 71,703 | +0.06(+0.21%) |
Jun 06, 2011 | 27.50 | 27.50 | 27.35 | 27.38 | 35,147 | -0.16(-0.59%) |