Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.14 | 29.15 | 28.86 | 28.96 | 7,074,350 | -0.01(-0.02%) |
Aug 30, 2011 | 29.12 | 29.12 | 28.85 | 28.97 | 6,776,369 | -0.13(-0.45%) |
Aug 29, 2011 | 29.20 | 29.34 | 28.77 | 29.10 | 5,375,879 | +0.30(+1.05%) |
Aug 26, 2011 | 28.93 | 29.04 | 28.26 | 28.80 | 6,465,818 | -0.29(-0.98%) |
Aug 25, 2011 | 29.55 | 29.60 | 28.88 | 29.08 | 5,475,107 | -0.38(-1.29%) |
Aug 24, 2011 | 28.78 | 29.53 | 28.76 | 29.46 | 7,812,365 | +0.58(+2.00%) |
Aug 23, 2011 | 28.43 | 29.01 | 28.10 | 28.89 | 12,839,573 | +0.50(+1.76%) |
Aug 22, 2011 | 28.77 | 28.79 | 28.20 | 28.39 | 6,376,923 | +0.15(+0.54%) |
Aug 19, 2011 | 28.59 | 28.77 | 28.18 | 28.23 | 9,779,823 | -0.64(-2.22%) |
Aug 18, 2011 | 28.93 | 29.22 | 28.64 | 28.87 | 7,200,893 | -0.61(-2.07%) |
Aug 17, 2011 | 29.35 | 29.81 | 29.32 | 29.49 | 4,413,982 | +0.25(+0.87%) |
Aug 16, 2011 | 28.94 | 29.31 | 28.84 | 29.23 | 4,388,912 | +0.01(+0.02%) |
Aug 15, 2011 | 28.31 | 29.26 | 28.27 | 29.23 | 15,803,733 | +1.16(+4.13%) |
Aug 12, 2011 | 28.49 | 28.59 | 27.94 | 28.07 | 14,328,055 | -0.19(-0.67%) |
Aug 11, 2011 | 27.40 | 28.58 | 27.35 | 28.26 | 16,859,560 | +0.98(+3.60%) |
Aug 10, 2011 | 27.14 | 28.07 | 27.00 | 27.27 | 8,090,869 | -0.24(-0.88%) |
Aug 09, 2011 | 28.14 | 27.54 | 26.18 | 27.51 | 11,877,220 | +0.49(+1.81%) |
Aug 08, 2011 | 28.14 | 28.70 | 26.91 | 27.03 | 12,153,508 | -1.56(-5.45%) |
Aug 05, 2011 | 28.32 | 28.81 | 27.93 | 28.59 | 9,870,877 | +0.48(+1.72%) |
Aug 04, 2011 | 28.37 | 28.64 | 28.07 | 28.10 | 8,745,266 | -0.52(-1.83%) |
Aug 03, 2011 | 28.33 | 28.65 | 28.21 | 28.63 | 5,152,462 | +0.33(+1.16%) |
Aug 02, 2011 | 28.43 | 28.60 | 28.30 | 28.30 | 4,376,870 | -0.29(-1.01%) |
Aug 01, 2011 | 28.73 | 28.74 | 28.35 | 28.59 | 3,427,209 | +0.08(+0.29%) |
Jul 29, 2011 | 28.64 | 28.84 | 28.32 | 28.50 | 5,027,176 | -0.32(-1.10%) |
Jul 28, 2011 | 29.02 | 29.02 | 28.64 | 28.82 | 4,435,716 | -0.04(-0.12%) |
Jul 27, 2011 | 28.94 | 29.10 | 28.83 | 28.86 | 5,199,579 | -0.15(-0.51%) |
Jul 26, 2011 | 29.16 | 29.16 | 28.95 | 29.00 | 3,394,843 | -0.16(-0.54%) |
Jul 25, 2011 | 29.10 | 29.30 | 29.04 | 29.16 | 3,804,807 | -0.12(-0.42%) |
Jul 22, 2011 | 29.28 | 29.30 | 29.21 | 29.29 | 2,854,316 | -0.13(-0.44%) |
Jul 21, 2011 | 29.15 | 29.68 | 29.15 | 29.41 | 4,662,688 | +0.44(+1.50%) |
Jul 20, 2011 | 28.80 | 29.19 | 28.68 | 28.98 | 3,559,786 | +0.34(+1.17%) |
Jul 19, 2011 | 28.31 | 28.73 | 28.13 | 28.64 | 2,886,142 | +0.41(+1.44%) |
Jul 18, 2011 | 28.39 | 28.44 | 28.13 | 28.24 | 2,482,370 | -0.27(-0.95%) |
Jul 15, 2011 | 28.38 | 28.53 | 28.23 | 28.51 | 2,957,864 | +0.17(+0.60%) |
Jul 14, 2011 | 28.37 | 28.57 | 28.29 | 28.34 | 2,654,863 | -0.06(-0.23%) |
Jul 13, 2011 | 28.57 | 28.66 | 28.36 | 28.40 | 2,252,451 | -0.05(-0.17%) |
Jul 12, 2011 | 28.21 | 28.64 | 28.20 | 28.45 | 2,738,117 | +0.15(+0.52%) |
Jul 11, 2011 | 28.44 | 28.45 | 28.16 | 28.30 | 2,510,134 | -0.31(-1.07%) |
Jul 08, 2011 | 28.59 | 28.73 | 28.49 | 28.61 | 2,504,180 | -0.19(-0.67%) |
Jul 07, 2011 | 28.98 | 29.01 | 28.66 | 28.80 | 3,867,374 | +0.04(+0.12%) |
Jul 06, 2011 | 28.52 | 28.89 | 28.47 | 28.77 | 2,699,524 | +0.17(+0.60%) |
Jul 05, 2011 | 28.73 | 28.81 | 28.54 | 28.60 | 3,145,175 | -0.22(-0.78%) |
Jul 01, 2011 | 28.46 | 28.87 | 28.39 | 28.82 | 2,648,963 | +0.42(+1.49%) |
Jun 30, 2011 | 28.40 | 28.45 | 28.13 | 28.40 | 3,037,064 | +0.10(+0.35%) |
Jun 29, 2011 | 28.23 | 28.36 | 28.04 | 28.30 | 3,672,047 | +0.18(+0.63%) |
Jun 28, 2011 | 28.10 | 28.21 | 28.00 | 28.12 | 2,143,936 | +0.06(+0.21%) |
Jun 27, 2011 | 27.89 | 28.16 | 27.87 | 28.06 | 2,173,098 | +0.26(+0.95%) |
Jun 24, 2011 | 27.80 | 28.03 | 27.74 | 27.80 | 5,521,689 | +0.06(+0.23%) |
Jun 23, 2011 | 27.70 | 27.88 | 27.49 | 27.73 | 4,612,579 | -0.36(-1.30%) |
Jun 22, 2011 | 28.26 | 28.27 | 28.08 | 28.10 | 3,177,737 | -0.28(-0.97%) |
Jun 21, 2011 | 28.46 | 28.54 | 28.27 | 28.37 | 3,786,120 | +0.04(+0.15%) |
Jun 20, 2011 | 28.26 | 28.35 | 28.24 | 28.33 | 3,887,520 | +0.29(+1.05%) |
Jun 17, 2011 | 27.93 | 28.16 | 27.93 | 28.04 | 4,992,357 | +0.24(+0.85%) |
Jun 16, 2011 | 27.71 | 28.09 | 27.69 | 27.80 | 4,826,778 | +0.09(+0.34%) |
Jun 15, 2011 | 27.95 | 28.13 | 27.61 | 27.71 | 4,031,092 | -0.35(-1.24%) |
Jun 14, 2011 | 28.27 | 28.30 | 27.98 | 28.06 | 3,458,540 | -0.08(-0.29%) |
Jun 13, 2011 | 28.04 | 28.16 | 27.76 | 28.14 | 4,969,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.24 | 28.36 | 27.94 | 27.96 | 5,585,441 | -0.26(-0.94%) |
Jun 09, 2011 | 28.07 | 28.34 | 28.06 | 28.23 | 4,504,958 | +0.17(+0.61%) |
Jun 08, 2011 | 27.87 | 28.14 | 27.77 | 28.06 | 4,642,276 | +0.17(+0.61%) |
Jun 07, 2011 | 27.67 | 28.10 | 27.63 | 27.89 | 4,759,193 | +0.29(+1.07%) |
Jun 06, 2011 | 27.72 | 27.72 | 27.47 | 27.59 | 4,344,494 | -0.15(-0.53%) |