Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.90 | 27.74 | 26.63 | 26.96 | 3,798,565 | +0.34(+1.26%) |
Aug 30, 2011 | 26.60 | 26.88 | 26.08 | 26.62 | 4,571,072 | -0.11(-0.40%) |
Aug 29, 2011 | 26.21 | 26.85 | 26.14 | 26.73 | 3,074,228 | +0.88(+3.42%) |
Aug 26, 2011 | 25.13 | 26.09 | 24.72 | 25.84 | 2,685,975 | +0.46(+1.81%) |
Aug 25, 2011 | 26.08 | 26.35 | 25.24 | 25.38 | 2,920,646 | -0.45(-1.72%) |
Aug 24, 2011 | 24.96 | 25.98 | 24.69 | 25.83 | 4,260,101 | +0.74(+2.95%) |
Aug 23, 2011 | 23.99 | 25.22 | 23.91 | 25.09 | 3,846,764 | +1.21(+5.08%) |
Aug 22, 2011 | 24.65 | 24.72 | 23.70 | 23.88 | 3,969,625 | -0.08(-0.33%) |
Aug 19, 2011 | 24.44 | 24.97 | 23.56 | 23.96 | 5,135,075 | -0.98(-3.94%) |
Aug 18, 2011 | 25.13 | 25.17 | 24.13 | 24.94 | 7,851,881 | -1.11(-4.26%) |
Aug 17, 2011 | 26.77 | 27.10 | 25.75 | 26.05 | 3,587,765 | -0.60(-2.27%) |
Aug 16, 2011 | 26.64 | 27.15 | 26.33 | 26.65 | 4,521,528 | -0.28(-1.04%) |
Aug 15, 2011 | 26.64 | 26.99 | 26.64 | 26.93 | 3,757,670 | +0.61(+2.32%) |
Aug 12, 2011 | 25.91 | 26.47 | 25.52 | 26.32 | 3,987,996 | +0.79(+3.11%) |
Aug 11, 2011 | 24.23 | 26.04 | 24.04 | 25.53 | 4,093,538 | +1.35(+5.59%) |
Aug 10, 2011 | 24.49 | 25.36 | 23.96 | 24.17 | 8,293,698 | -1.03(-4.08%) |
Aug 09, 2011 | 24.42 | 25.20 | 23.28 | 25.20 | 7,171,034 | +1.58(+6.68%) |
Aug 08, 2011 | 24.42 | 25.08 | 23.45 | 23.62 | 7,840,875 | -2.23(-8.63%) |
Aug 05, 2011 | 27.03 | 27.06 | 24.98 | 25.85 | 7,328,246 | -0.71(-2.67%) |
Aug 04, 2011 | 28.35 | 28.72 | 26.56 | 26.56 | 6,145,363 | -2.18(-7.58%) |
Aug 03, 2011 | 28.60 | 29.07 | 28.02 | 28.74 | 4,484,169 | +0.06(+0.21%) |
Aug 02, 2011 | 29.85 | 29.97 | 28.62 | 28.68 | 5,998,955 | -1.46(-4.84%) |
Aug 01, 2011 | 30.60 | 30.60 | 29.76 | 30.14 | 3,537,784 | +0.08(+0.25%) |
Jul 29, 2011 | 29.71 | 30.56 | 29.37 | 30.06 | 6,411,533 | +0.05(+0.15%) |
Jul 28, 2011 | 27.69 | 30.84 | 27.69 | 30.02 | 10,578,251 | +2.96(+10.94%) |
Jul 27, 2011 | 27.88 | 28.00 | 27.00 | 27.06 | 4,100,985 | -0.96(-3.41%) |
Jul 26, 2011 | 28.46 | 28.47 | 27.91 | 28.01 | 1,484,781 | -0.54(-1.88%) |
Jul 25, 2011 | 28.44 | 28.86 | 28.33 | 28.55 | 1,501,997 | -0.21(-0.72%) |
Jul 22, 2011 | 28.87 | 29.08 | 28.74 | 28.76 | 1,335,119 | -0.08(-0.27%) |
Jul 21, 2011 | 28.78 | 28.96 | 28.32 | 28.84 | 1,718,952 | +0.12(+0.41%) |
Jul 20, 2011 | 28.84 | 28.87 | 28.37 | 28.72 | 2,813,245 | -0.02(-0.07%) |
Jul 19, 2011 | 28.62 | 28.89 | 28.38 | 28.74 | 1,890,949 | +0.37(+1.32%) |
Jul 18, 2011 | 28.78 | 28.78 | 27.74 | 28.37 | 4,754,857 | -0.51(-1.78%) |
Jul 15, 2011 | 29.23 | 29.37 | 28.57 | 28.88 | 4,042,077 | -0.25(-0.87%) |
Jul 14, 2011 | 29.78 | 30.19 | 29.00 | 29.13 | 3,315,689 | -0.48(-1.62%) |
Jul 13, 2011 | 30.00 | 30.06 | 29.52 | 29.61 | 3,402,730 | -0.19(-0.65%) |
Jul 12, 2011 | 29.60 | 30.03 | 29.49 | 29.80 | 3,133,040 | -0.01(-0.04%) |
Jul 11, 2011 | 29.86 | 29.93 | 29.46 | 29.82 | 2,841,405 | -0.46(-1.53%) |
Jul 08, 2011 | 30.00 | 30.37 | 29.89 | 30.28 | 2,806,386 | -0.30(-0.98%) |
Jul 07, 2011 | 30.65 | 30.96 | 30.53 | 30.58 | 2,437,771 | +0.22(+0.72%) |
Jul 06, 2011 | 30.43 | 30.54 | 30.12 | 30.36 | 3,192,327 | -0.10(-0.32%) |
Jul 05, 2011 | 30.54 | 30.73 | 30.23 | 30.46 | 3,939,549 | -0.03(-0.10%) |
Jul 01, 2011 | 30.54 | 30.77 | 30.17 | 30.49 | 3,921,170 | -0.02(-0.06%) |
Jun 30, 2011 | 30.28 | 30.67 | 30.08 | 30.51 | 4,088,143 | +0.28(+0.92%) |
Jun 29, 2011 | 30.13 | 30.46 | 29.88 | 30.23 | 4,487,630 | +0.40(+1.33%) |
Jun 28, 2011 | 29.69 | 29.85 | 29.36 | 29.83 | 4,953,237 | +0.17(+0.59%) |
Jun 27, 2011 | 29.37 | 29.94 | 29.16 | 29.66 | 3,805,101 | +0.14(+0.49%) |
Jun 24, 2011 | 28.88 | 29.77 | 28.84 | 29.51 | 6,066,812 | +0.66(+2.28%) |
Jun 23, 2011 | 27.92 | 28.90 | 27.51 | 28.86 | 2,807,382 | +0.45(+1.60%) |
Jun 22, 2011 | 28.47 | 28.84 | 28.34 | 28.40 | 3,484,273 | -0.13(-0.45%) |
Jun 21, 2011 | 27.83 | 28.70 | 27.73 | 28.53 | 4,855,857 | +0.90(+3.25%) |
Jun 20, 2011 | 27.56 | 27.71 | 27.54 | 27.63 | 4,150,449 | +0.63(+2.32%) |
Jun 17, 2011 | 26.69 | 27.40 | 26.29 | 27.01 | 5,474,925 | +0.80(+3.06%) |
Jun 16, 2011 | 26.25 | 26.74 | 25.88 | 26.21 | 2,875,093 | -0.09(-0.34%) |
Jun 15, 2011 | 26.37 | 27.09 | 26.17 | 26.30 | 4,353,572 | -0.45(-1.69%) |
Jun 14, 2011 | 25.84 | 26.86 | 25.84 | 26.75 | 4,181,643 | +1.31(+5.14%) |
Jun 13, 2011 | 25.73 | 26.04 | 25.17 | 25.44 | 2,795,701 | -0.21(-0.81%) |
Jun 10, 2011 | 26.00 | 26.15 | 25.53 | 25.65 | 2,688,419 | -0.52(-2.00%) |
Jun 09, 2011 | 25.43 | 26.24 | 25.33 | 26.18 | 3,370,368 | +0.75(+2.96%) |
Jun 08, 2011 | 25.62 | 25.66 | 25.04 | 25.42 | 3,668,013 | -0.23(-0.90%) |
Jun 07, 2011 | 25.96 | 25.96 | 25.55 | 25.65 | 2,247,595 | -0.17(-0.66%) |
Jun 06, 2011 | 25.93 | 26.16 | 25.55 | 25.82 | 6,698,704 | -0.20(-0.75%) |