Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.42 | 28.66 | 27.88 | 28.06 | 12,423,176 | -0.18(-0.62%) |
Aug 30, 2011 | 28.53 | 28.55 | 27.99 | 28.24 | 15,512,249 | -0.63(-2.18%) |
Aug 29, 2011 | 28.78 | 28.89 | 28.49 | 28.87 | 6,154,518 | +0.47(+1.64%) |
Aug 26, 2011 | 27.93 | 28.67 | 27.58 | 28.40 | 5,380,230 | +0.30(+1.06%) |
Aug 25, 2011 | 28.93 | 29.07 | 28.00 | 28.10 | 5,109,501 | -0.66(-2.29%) |
Aug 24, 2011 | 28.36 | 29.07 | 28.28 | 28.76 | 4,929,596 | +0.27(+0.93%) |
Aug 23, 2011 | 27.64 | 28.55 | 27.38 | 28.50 | 6,620,183 | +0.97(+3.54%) |
Aug 22, 2011 | 27.78 | 27.90 | 27.38 | 27.52 | 3,955,021 | +0.20(+0.73%) |
Aug 19, 2011 | 27.06 | 27.70 | 26.92 | 27.32 | 6,330,497 | -0.19(-0.68%) |
Aug 18, 2011 | 27.55 | 27.72 | 26.86 | 27.51 | 10,893,252 | -0.88(-3.09%) |
Aug 17, 2011 | 28.96 | 29.34 | 28.06 | 28.39 | 6,982,921 | -0.39(-1.37%) |
Aug 16, 2011 | 28.50 | 29.05 | 28.34 | 28.78 | 6,494,464 | +0.00(+0.00%) |
Aug 15, 2011 | 29.00 | 29.01 | 28.43 | 28.78 | 5,687,655 | -0.01(-0.02%) |
Aug 12, 2011 | 28.93 | 29.51 | 28.53 | 28.79 | 10,496,017 | +0.02(+0.08%) |
Aug 11, 2011 | 26.82 | 29.32 | 28.04 | 28.76 | 14,224,053 | +1.94(+7.25%) |
Aug 10, 2011 | 27.65 | 27.74 | 26.80 | 26.82 | 10,744,089 | -1.37(-4.88%) |
Aug 09, 2011 | 28.09 | 28.21 | 26.17 | 28.19 | 13,371,910 | +2.02(+7.73%) |
Aug 08, 2011 | 28.09 | 28.30 | 26.03 | 26.17 | 13,342,141 | -2.47(-8.63%) |
Aug 05, 2011 | 29.24 | 29.28 | 28.08 | 28.64 | 14,110,354 | -0.22(-0.78%) |
Aug 04, 2011 | 30.01 | 30.30 | 28.78 | 28.87 | 17,938,062 | -2.49(-7.96%) |
Aug 03, 2011 | 31.79 | 31.83 | 30.96 | 31.36 | 10,142,399 | -0.42(-1.31%) |
Aug 02, 2011 | 32.76 | 32.86 | 31.78 | 31.78 | 5,975,210 | -1.24(-3.76%) |
Aug 01, 2011 | 33.43 | 33.43 | 32.67 | 33.02 | 4,899,031 | -0.11(-0.33%) |
Jul 29, 2011 | 33.13 | 33.58 | 32.83 | 33.13 | 4,966,518 | -0.28(-0.83%) |
Jul 28, 2011 | 33.35 | 33.92 | 33.33 | 33.41 | 3,803,271 | +0.10(+0.31%) |
Jul 27, 2011 | 33.77 | 33.99 | 33.24 | 33.31 | 3,559,774 | -0.67(-1.98%) |
Jul 26, 2011 | 33.96 | 34.18 | 33.71 | 33.98 | 3,907,581 | +0.10(+0.30%) |
Jul 25, 2011 | 33.98 | 34.17 | 33.79 | 33.88 | 3,581,483 | -0.64(-1.86%) |
Jul 22, 2011 | 34.43 | 34.57 | 34.38 | 34.52 | 3,053,785 | +0.06(+0.18%) |
Jul 21, 2011 | 34.26 | 34.75 | 34.19 | 34.46 | 4,847,555 | +0.38(+1.10%) |
Jul 20, 2011 | 34.29 | 34.29 | 33.83 | 34.08 | 3,539,431 | -0.18(-0.53%) |
Jul 19, 2011 | 33.57 | 34.38 | 33.50 | 34.26 | 4,367,276 | +0.89(+2.67%) |
Jul 18, 2011 | 33.72 | 33.82 | 33.15 | 33.37 | 5,323,935 | -0.39(-1.15%) |
Jul 15, 2011 | 33.96 | 33.96 | 33.51 | 33.76 | 4,346,860 | -0.13(-0.39%) |
Jul 14, 2011 | 33.81 | 34.03 | 33.61 | 33.89 | 4,506,535 | +0.12(+0.34%) |
Jul 13, 2011 | 34.00 | 34.08 | 33.68 | 33.78 | 5,607,266 | -0.06(-0.18%) |
Jul 12, 2011 | 33.25 | 34.14 | 33.18 | 33.84 | 8,897,730 | +0.46(+1.38%) |
Jul 11, 2011 | 33.11 | 33.43 | 32.85 | 33.38 | 6,337,529 | -0.04(-0.11%) |
Jul 08, 2011 | 33.09 | 33.64 | 33.09 | 33.41 | 7,020,278 | -0.36(-1.08%) |
Jul 07, 2011 | 33.06 | 34.00 | 32.90 | 33.78 | 15,081,238 | +2.23(+7.08%) |
Jul 06, 2011 | 31.21 | 31.58 | 31.00 | 31.54 | 6,981,770 | +0.35(+1.11%) |
Jul 05, 2011 | 31.32 | 31.37 | 31.04 | 31.20 | 4,804,732 | -0.16(-0.52%) |
Jul 01, 2011 | 30.37 | 31.43 | 30.27 | 31.36 | 6,090,520 | +1.08(+3.56%) |
Jun 30, 2011 | 30.61 | 30.82 | 30.18 | 30.28 | 9,209,839 | -0.25(-0.83%) |
Jun 29, 2011 | 30.85 | 31.16 | 30.52 | 30.54 | 5,468,363 | -0.18(-0.57%) |
Jun 28, 2011 | 30.48 | 30.82 | 30.38 | 30.71 | 4,632,706 | +0.30(+1.00%) |
Jun 27, 2011 | 30.01 | 30.54 | 29.95 | 30.41 | 4,820,527 | +0.47(+1.56%) |
Jun 24, 2011 | 30.76 | 30.82 | 29.73 | 29.95 | 10,975,975 | -0.88(-2.85%) |
Jun 23, 2011 | 30.51 | 31.18 | 30.48 | 30.82 | 8,010,569 | +0.05(+0.16%) |
Jun 22, 2011 | 30.94 | 31.22 | 30.77 | 30.77 | 5,990,642 | -0.21(-0.66%) |
Jun 21, 2011 | 30.97 | 31.08 | 30.77 | 30.98 | 5,907,258 | +0.06(+0.20%) |
Jun 20, 2011 | 30.82 | 30.97 | 30.78 | 30.92 | 4,914,070 | +0.56(+1.86%) |
Jun 17, 2011 | 30.45 | 30.86 | 30.17 | 30.36 | 9,065,858 | +0.09(+0.30%) |
Jun 16, 2011 | 30.19 | 30.55 | 30.02 | 30.27 | 5,854,693 | +0.13(+0.42%) |
Jun 15, 2011 | 30.22 | 30.39 | 30.05 | 30.14 | 6,119,233 | -0.28(-0.92%) |
Jun 14, 2011 | 30.41 | 30.76 | 30.18 | 30.42 | 8,567,281 | +0.26(+0.86%) |
Jun 13, 2011 | 30.16 | 30.35 | 29.86 | 30.16 | 5,539,868 | +0.02(+0.08%) |
Jun 10, 2011 | 30.58 | 30.76 | 30.07 | 30.13 | 6,975,160 | -0.56(-1.83%) |
Jun 09, 2011 | 30.80 | 31.16 | 30.66 | 30.70 | 6,986,719 | -0.10(-0.33%) |
Jun 08, 2011 | 30.82 | 30.89 | 30.45 | 30.80 | 7,371,039 | -0.04(-0.12%) |
Jun 07, 2011 | 30.68 | 31.17 | 30.65 | 30.84 | 7,080,523 | +0.26(+0.85%) |
Jun 06, 2011 | 30.49 | 30.94 | 30.42 | 30.57 | 6,040,946 | +0.04(+0.14%) |