Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.66 | 25.79 | 25.16 | 25.42 | 5,920,192 | -0.04(-0.14%) |
Aug 30, 2011 | 24.96 | 25.63 | 24.86 | 25.45 | 4,758,531 | +0.30(+1.18%) |
Aug 29, 2011 | 24.61 | 25.18 | 24.43 | 25.15 | 3,576,142 | +0.95(+3.93%) |
Aug 26, 2011 | 23.25 | 24.22 | 22.86 | 24.20 | 5,659,927 | +0.79(+3.37%) |
Aug 25, 2011 | 24.10 | 24.24 | 23.36 | 23.41 | 4,806,699 | -0.54(-2.24%) |
Aug 24, 2011 | 23.37 | 23.96 | 23.27 | 23.95 | 6,978,714 | +0.98(+4.26%) |
Aug 23, 2011 | 22.29 | 22.98 | 22.08 | 22.97 | 4,529,580 | +0.80(+3.59%) |
Aug 22, 2011 | 22.79 | 22.88 | 22.10 | 22.17 | 4,174,604 | -0.02(-0.10%) |
Aug 19, 2011 | 22.23 | 23.07 | 22.18 | 22.20 | 4,977,188 | -0.33(-1.47%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.41 | 22.53 | 6,849,790 | -1.35(-5.66%) |
Aug 17, 2011 | 24.16 | 24.45 | 23.77 | 23.88 | 3,740,405 | -0.19(-0.79%) |
Aug 16, 2011 | 24.22 | 24.55 | 23.93 | 24.07 | 4,551,016 | -0.44(-1.78%) |
Aug 15, 2011 | 24.22 | 24.51 | 24.11 | 24.51 | 3,741,015 | +0.43(+1.78%) |
Aug 12, 2011 | 24.37 | 24.49 | 23.85 | 24.08 | 4,723,585 | +0.11(+0.44%) |
Aug 11, 2011 | 23.10 | 24.17 | 22.77 | 23.97 | 8,550,481 | +1.12(+4.90%) |
Aug 10, 2011 | 23.15 | 23.73 | 22.80 | 22.85 | 8,493,879 | -1.06(-4.45%) |
Aug 09, 2011 | 23.94 | 23.92 | 22.22 | 23.91 | 13,390,885 | +1.35(+5.96%) |
Aug 08, 2011 | 23.94 | 24.17 | 22.56 | 22.57 | 15,427,168 | -2.05(-8.33%) |
Aug 05, 2011 | 25.03 | 25.30 | 23.85 | 24.62 | 8,656,604 | +0.00(+0.00%) |
Aug 04, 2011 | 25.86 | 25.87 | 24.59 | 24.62 | 8,607,106 | -1.68(-6.40%) |
Aug 03, 2011 | 26.34 | 26.56 | 25.66 | 26.30 | 5,791,421 | -0.01(-0.05%) |
Aug 02, 2011 | 26.82 | 27.08 | 26.32 | 26.32 | 5,214,297 | -0.77(-2.86%) |
Aug 01, 2011 | 27.82 | 27.89 | 26.80 | 27.09 | 4,652,552 | -0.30(-1.11%) |
Jul 29, 2011 | 27.15 | 27.67 | 26.96 | 27.39 | 4,050,695 | -0.02(-0.08%) |
Jul 28, 2011 | 27.47 | 27.85 | 27.34 | 27.42 | 4,062,144 | -0.06(-0.21%) |
Jul 27, 2011 | 27.82 | 27.91 | 27.44 | 27.47 | 8,537,159 | -0.50(-1.79%) |
Jul 26, 2011 | 28.58 | 28.58 | 27.82 | 27.97 | 5,168,406 | -0.70(-2.43%) |
Jul 25, 2011 | 28.51 | 28.88 | 28.49 | 28.67 | 3,748,981 | -0.28(-0.97%) |
Jul 22, 2011 | 28.65 | 29.13 | 28.63 | 28.95 | 5,613,596 | +0.33(+1.16%) |
Jul 21, 2011 | 28.19 | 28.75 | 28.00 | 28.62 | 7,469,539 | +0.58(+2.09%) |
Jul 20, 2011 | 27.89 | 28.28 | 27.68 | 28.04 | 4,058,443 | +0.18(+0.63%) |
Jul 19, 2011 | 27.63 | 27.87 | 27.46 | 27.86 | 3,743,651 | +0.44(+1.62%) |
Jul 18, 2011 | 27.75 | 27.89 | 27.33 | 27.42 | 3,707,333 | -0.40(-1.44%) |
Jul 15, 2011 | 27.72 | 27.85 | 27.47 | 27.82 | 3,704,524 | +0.18(+0.66%) |
Jul 14, 2011 | 28.10 | 28.32 | 27.40 | 27.63 | 4,936,987 | -0.42(-1.48%) |
Jul 13, 2011 | 28.07 | 28.53 | 27.93 | 28.05 | 3,376,907 | +0.12(+0.43%) |
Jul 12, 2011 | 27.95 | 28.27 | 27.89 | 27.93 | 3,080,876 | -0.12(-0.43%) |
Jul 11, 2011 | 28.37 | 28.37 | 27.80 | 28.05 | 5,603,683 | -0.78(-2.71%) |
Jul 08, 2011 | 28.91 | 29.00 | 28.46 | 28.83 | 3,889,684 | -0.41(-1.40%) |
Jul 07, 2011 | 29.01 | 29.37 | 28.89 | 29.24 | 3,668,207 | +0.49(+1.69%) |
Jul 06, 2011 | 29.01 | 29.01 | 28.56 | 28.75 | 4,580,251 | -0.27(-0.95%) |
Jul 05, 2011 | 29.16 | 29.23 | 28.87 | 29.03 | 3,639,199 | -0.25(-0.87%) |
Jul 01, 2011 | 29.01 | 29.34 | 28.81 | 29.28 | 3,595,841 | +0.25(+0.85%) |
Jun 30, 2011 | 28.47 | 29.13 | 28.28 | 29.04 | 5,771,840 | +0.69(+2.44%) |
Jun 29, 2011 | 28.13 | 28.70 | 28.11 | 28.35 | 5,304,976 | +0.39(+1.39%) |
Jun 28, 2011 | 27.73 | 27.97 | 27.65 | 27.96 | 4,310,417 | +0.40(+1.46%) |
Jun 27, 2011 | 27.53 | 27.61 | 27.27 | 27.55 | 4,813,845 | -0.06(-0.20%) |
Jun 24, 2011 | 27.99 | 28.15 | 27.39 | 27.61 | 8,642,523 | -0.31(-1.10%) |
Jun 23, 2011 | 27.76 | 28.02 | 27.23 | 27.92 | 7,071,978 | -0.20(-0.72%) |
Jun 22, 2011 | 27.97 | 28.52 | 27.96 | 28.12 | 5,532,281 | -0.02(-0.07%) |
Jun 21, 2011 | 27.94 | 28.22 | 27.88 | 28.14 | 10,058,494 | +0.41(+1.49%) |
Jun 20, 2011 | 27.60 | 27.85 | 27.60 | 27.73 | 4,012,150 | +0.20(+0.71%) |
Jun 17, 2011 | 27.82 | 27.86 | 27.23 | 27.53 | 5,716,345 | -0.01(-0.03%) |
Jun 16, 2011 | 27.84 | 28.08 | 27.15 | 27.54 | 6,736,032 | -0.24(-0.85%) |
Jun 15, 2011 | 28.78 | 29.00 | 27.71 | 27.78 | 10,721,439 | -0.64(-2.24%) |
Jun 14, 2011 | 27.86 | 28.56 | 27.77 | 28.41 | 6,074,166 | +0.87(+3.17%) |
Jun 13, 2011 | 28.04 | 28.04 | 27.36 | 27.54 | 5,505,019 | -0.36(-1.30%) |
Jun 10, 2011 | 27.49 | 28.29 | 27.49 | 27.90 | 8,532,673 | +0.22(+0.78%) |
Jun 09, 2011 | 27.57 | 27.89 | 27.54 | 27.69 | 4,134,639 | +0.13(+0.46%) |
Jun 08, 2011 | 27.90 | 27.99 | 27.50 | 27.56 | 5,050,726 | -0.38(-1.37%) |
Jun 07, 2011 | 28.09 | 28.34 | 27.94 | 27.95 | 3,679,295 | +0.03(+0.10%) |
Jun 06, 2011 | 28.20 | 28.43 | 27.91 | 27.92 | 3,872,943 | -0.28(-0.99%) |