Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.60 | 25.61 | 24.97 | 25.27 | 7,016,499 | -0.25(-0.99%) |
Aug 30, 2011 | 25.25 | 25.64 | 25.14 | 25.52 | 5,858,281 | +0.20(+0.79%) |
Aug 29, 2011 | 24.82 | 25.35 | 24.69 | 25.32 | 4,432,796 | +0.78(+3.19%) |
Aug 26, 2011 | 23.73 | 24.55 | 23.55 | 24.54 | 5,794,748 | +0.63(+2.65%) |
Aug 25, 2011 | 24.24 | 24.40 | 23.87 | 23.91 | 4,916,288 | -0.27(-1.11%) |
Aug 24, 2011 | 24.32 | 24.35 | 23.82 | 24.18 | 4,706,918 | -0.22(-0.90%) |
Aug 23, 2011 | 23.53 | 24.41 | 23.44 | 24.39 | 6,565,931 | +0.97(+4.16%) |
Aug 22, 2011 | 23.45 | 23.67 | 23.23 | 23.42 | 5,651,359 | +0.41(+1.76%) |
Aug 19, 2011 | 23.11 | 23.75 | 22.93 | 23.01 | 5,400,311 | -0.36(-1.53%) |
Aug 18, 2011 | 23.80 | 23.81 | 23.11 | 23.37 | 7,650,981 | -1.15(-4.70%) |
Aug 17, 2011 | 24.48 | 24.97 | 24.26 | 24.52 | 4,316,935 | -0.01(-0.03%) |
Aug 16, 2011 | 24.78 | 24.91 | 24.28 | 24.53 | 6,432,555 | -0.41(-1.66%) |
Aug 15, 2011 | 24.52 | 24.96 | 24.52 | 24.95 | 3,279,880 | +0.51(+2.09%) |
Aug 12, 2011 | 24.31 | 24.66 | 24.18 | 24.43 | 5,629,768 | -0.06(-0.26%) |
Aug 11, 2011 | 23.54 | 24.73 | 23.54 | 24.50 | 10,116,684 | +0.75(+3.14%) |
Aug 10, 2011 | 23.49 | 24.46 | 23.21 | 23.75 | 12,149,348 | -0.32(-1.35%) |
Aug 09, 2011 | 23.89 | 24.38 | 22.84 | 24.08 | 11,775,547 | +0.66(+2.81%) |
Aug 08, 2011 | 23.32 | 24.09 | 23.18 | 23.42 | 10,999,113 | -0.71(-2.96%) |
Aug 05, 2011 | 24.43 | 24.81 | 23.63 | 24.13 | 13,024,449 | -0.10(-0.40%) |
Aug 04, 2011 | 25.01 | 25.15 | 24.21 | 24.23 | 8,979,782 | -1.10(-4.33%) |
Aug 03, 2011 | 25.03 | 25.40 | 24.57 | 25.33 | 5,689,836 | +0.36(+1.45%) |
Aug 02, 2011 | 25.38 | 25.67 | 24.94 | 24.97 | 7,765,434 | -0.71(-2.76%) |
Aug 01, 2011 | 26.09 | 26.22 | 25.31 | 25.67 | 5,144,456 | -0.21(-0.81%) |
Jul 29, 2011 | 25.70 | 26.20 | 25.49 | 25.88 | 7,084,653 | +0.00(+0.00%) |
Jul 28, 2011 | 26.02 | 26.37 | 25.77 | 25.88 | 4,687,555 | -0.14(-0.53%) |
Jul 27, 2011 | 26.74 | 26.74 | 25.87 | 26.02 | 9,541,522 | -0.98(-3.64%) |
Jul 26, 2011 | 27.01 | 27.46 | 26.96 | 27.01 | 3,239,079 | +0.06(+0.21%) |
Jul 25, 2011 | 26.76 | 27.21 | 26.69 | 26.95 | 4,134,784 | -0.19(-0.71%) |
Jul 22, 2011 | 27.30 | 27.45 | 26.84 | 27.14 | 5,302,301 | -0.04(-0.15%) |
Jul 21, 2011 | 25.75 | 27.24 | 25.65 | 27.18 | 13,173,204 | +0.43(+1.60%) |
Jul 20, 2011 | 26.84 | 27.09 | 26.45 | 26.76 | 7,748,799 | -0.41(-1.51%) |
Jul 19, 2011 | 27.03 | 27.35 | 27.01 | 27.17 | 4,959,540 | +0.33(+1.23%) |
Jul 18, 2011 | 26.97 | 27.06 | 26.62 | 26.84 | 4,350,800 | -0.16(-0.60%) |
Jul 15, 2011 | 27.13 | 27.17 | 26.66 | 27.00 | 5,978,822 | -0.04(-0.15%) |
Jul 14, 2011 | 27.51 | 27.67 | 26.87 | 27.04 | 5,709,882 | -0.31(-1.15%) |
Jul 13, 2011 | 27.88 | 27.89 | 27.21 | 27.35 | 6,076,584 | -0.31(-1.14%) |
Jul 12, 2011 | 28.71 | 28.72 | 27.19 | 27.67 | 9,875,760 | -1.09(-3.79%) |
Jul 11, 2011 | 28.84 | 29.35 | 28.64 | 28.76 | 4,084,735 | -0.47(-1.60%) |
Jul 08, 2011 | 29.56 | 29.63 | 28.84 | 29.22 | 4,909,559 | -0.70(-2.34%) |
Jul 07, 2011 | 29.66 | 30.13 | 29.50 | 29.92 | 5,543,849 | +0.48(+1.62%) |
Jul 06, 2011 | 29.44 | 29.61 | 29.19 | 29.45 | 4,010,712 | -0.09(-0.30%) |
Jul 05, 2011 | 29.89 | 29.96 | 29.45 | 29.54 | 3,932,835 | -0.34(-1.15%) |
Jul 01, 2011 | 29.49 | 30.02 | 29.31 | 29.88 | 4,667,181 | +0.47(+1.60%) |
Jun 30, 2011 | 28.66 | 29.51 | 28.61 | 29.41 | 5,790,219 | +0.89(+3.11%) |
Jun 29, 2011 | 28.68 | 28.87 | 28.29 | 28.52 | 3,963,861 | -0.09(-0.31%) |
Jun 28, 2011 | 28.34 | 28.64 | 28.29 | 28.61 | 3,415,769 | +0.25(+0.88%) |
Jun 27, 2011 | 27.91 | 28.59 | 27.72 | 28.36 | 4,734,082 | +0.43(+1.53%) |
Jun 24, 2011 | 28.13 | 28.45 | 27.88 | 27.93 | 6,918,122 | -0.27(-0.94%) |
Jun 23, 2011 | 27.25 | 28.22 | 27.13 | 28.20 | 6,770,376 | +0.61(+2.21%) |
Jun 22, 2011 | 27.50 | 27.78 | 27.19 | 27.59 | 4,233,358 | +0.02(+0.07%) |
Jun 21, 2011 | 27.24 | 27.71 | 26.97 | 27.57 | 3,994,610 | +0.48(+1.76%) |
Jun 20, 2011 | 27.02 | 27.11 | 26.53 | 27.09 | 4,857,545 | +0.52(+1.97%) |
Jun 17, 2011 | 27.21 | 27.24 | 26.55 | 26.57 | 8,509,852 | -0.23(-0.87%) |
Jun 16, 2011 | 27.12 | 27.21 | 26.55 | 26.80 | 6,210,053 | -0.29(-1.07%) |
Jun 15, 2011 | 26.97 | 27.53 | 26.80 | 27.09 | 7,925,600 | -0.17(-0.62%) |
Jun 14, 2011 | 27.12 | 27.38 | 27.08 | 27.26 | 3,584,855 | +0.38(+1.41%) |
Jun 13, 2011 | 27.09 | 27.17 | 26.73 | 26.88 | 3,926,122 | -0.18(-0.66%) |
Jun 10, 2011 | 27.17 | 27.26 | 26.85 | 27.06 | 6,416,630 | -0.20(-0.74%) |
Jun 09, 2011 | 26.98 | 27.41 | 26.75 | 27.26 | 5,518,490 | +0.36(+1.35%) |
Jun 08, 2011 | 27.42 | 27.45 | 26.78 | 26.90 | 5,606,035 | -0.68(-2.46%) |
Jun 07, 2011 | 27.61 | 27.84 | 27.46 | 27.58 | 4,907,107 | +0.35(+1.30%) |
Jun 06, 2011 | 27.31 | 27.52 | 27.12 | 27.22 | 4,696,261 | +0.02(+0.09%) |