Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.75 | 27.08 | 26.29 | 26.51 | 3,904,865 | +0.09(+0.33%) |
Aug 30, 2011 | 26.31 | 26.61 | 25.86 | 26.42 | 2,732,294 | -0.07(-0.26%) |
Aug 29, 2011 | 26.00 | 26.54 | 26.00 | 26.49 | 2,570,209 | +0.89(+3.49%) |
Aug 26, 2011 | 24.89 | 25.95 | 24.48 | 25.60 | 3,129,445 | +0.44(+1.74%) |
Aug 25, 2011 | 25.98 | 26.67 | 25.02 | 25.16 | 3,400,204 | -0.54(-2.11%) |
Aug 24, 2011 | 24.10 | 25.80 | 24.10 | 25.70 | 5,278,474 | +1.22(+4.99%) |
Aug 23, 2011 | 23.33 | 24.51 | 23.04 | 24.48 | 4,318,229 | +1.30(+5.60%) |
Aug 22, 2011 | 23.79 | 23.91 | 23.08 | 23.18 | 4,456,134 | -0.07(-0.30%) |
Aug 19, 2011 | 23.71 | 24.24 | 23.19 | 23.25 | 5,855,707 | -0.77(-3.19%) |
Aug 18, 2011 | 25.99 | 25.99 | 23.60 | 24.02 | 8,977,947 | -2.99(-11.08%) |
Aug 17, 2011 | 26.92 | 27.40 | 26.84 | 27.01 | 3,995,976 | +0.21(+0.77%) |
Aug 16, 2011 | 27.62 | 27.62 | 26.26 | 26.80 | 4,827,739 | -1.19(-4.25%) |
Aug 15, 2011 | 27.41 | 27.99 | 27.33 | 27.99 | 2,416,369 | +0.72(+2.64%) |
Aug 12, 2011 | 26.99 | 27.79 | 26.80 | 27.27 | 2,807,539 | +0.40(+1.50%) |
Aug 11, 2011 | 25.17 | 27.36 | 24.90 | 26.87 | 7,071,713 | +1.92(+7.68%) |
Aug 10, 2011 | 26.46 | 26.46 | 24.90 | 24.95 | 11,861,257 | -2.16(-7.96%) |
Aug 09, 2011 | 27.21 | 27.15 | 25.30 | 27.11 | 7,800,962 | +1.60(+6.28%) |
Aug 08, 2011 | 27.21 | 27.21 | 25.48 | 25.51 | 11,885,466 | -2.64(-9.37%) |
Aug 05, 2011 | 29.21 | 29.21 | 27.44 | 28.15 | 6,202,801 | -0.58(-2.03%) |
Aug 04, 2011 | 30.06 | 30.18 | 28.63 | 28.73 | 5,227,522 | -1.77(-5.81%) |
Aug 03, 2011 | 29.53 | 30.57 | 29.23 | 30.50 | 4,028,424 | +1.12(+3.82%) |
Aug 02, 2011 | 30.04 | 30.51 | 29.36 | 29.38 | 5,196,565 | -0.88(-2.91%) |
Aug 01, 2011 | 30.70 | 30.89 | 29.84 | 30.26 | 3,302,624 | -0.22(-0.73%) |
Jul 29, 2011 | 29.83 | 30.83 | 29.63 | 30.48 | 2,697,178 | +0.32(+1.05%) |
Jul 28, 2011 | 30.35 | 30.64 | 30.07 | 30.17 | 3,964,630 | -0.18(-0.59%) |
Jul 27, 2011 | 32.93 | 32.93 | 30.13 | 30.35 | 7,935,239 | -1.69(-5.26%) |
Jul 26, 2011 | 31.94 | 32.30 | 31.54 | 32.03 | 3,859,019 | +0.03(+0.11%) |
Jul 25, 2011 | 31.43 | 32.38 | 31.09 | 32.00 | 3,040,173 | +0.18(+0.56%) |
Jul 22, 2011 | 31.79 | 31.96 | 31.49 | 31.82 | 1,664,848 | +0.01(+0.03%) |
Jul 21, 2011 | 31.46 | 32.14 | 31.37 | 31.81 | 2,638,121 | +0.58(+1.86%) |
Jul 20, 2011 | 31.50 | 31.54 | 31.15 | 31.23 | 1,551,651 | -0.18(-0.57%) |
Jul 19, 2011 | 30.64 | 31.49 | 30.59 | 31.41 | 3,106,671 | +1.00(+3.29%) |
Jul 18, 2011 | 31.00 | 31.01 | 30.04 | 30.41 | 3,079,338 | -0.80(-2.55%) |
Jul 15, 2011 | 31.28 | 31.28 | 30.55 | 31.20 | 2,654,580 | +0.11(+0.36%) |
Jul 14, 2011 | 31.40 | 31.62 | 30.84 | 31.09 | 3,799,045 | -0.28(-0.90%) |
Jul 13, 2011 | 31.37 | 31.77 | 31.08 | 31.37 | 5,725,682 | +0.31(+0.99%) |
Jul 12, 2011 | 31.97 | 32.22 | 30.86 | 31.07 | 7,730,760 | -1.12(-3.48%) |
Jul 11, 2011 | 33.26 | 33.31 | 32.18 | 32.19 | 3,978,218 | -1.54(-4.57%) |
Jul 08, 2011 | 33.60 | 33.82 | 33.20 | 33.73 | 2,801,654 | -0.33(-0.96%) |
Jul 07, 2011 | 34.06 | 34.48 | 33.91 | 34.05 | 2,468,549 | +0.27(+0.81%) |
Jul 06, 2011 | 33.25 | 33.80 | 33.19 | 33.78 | 2,636,471 | +0.51(+1.52%) |
Jul 05, 2011 | 33.31 | 33.39 | 32.92 | 33.27 | 1,982,707 | -0.12(-0.36%) |
Jul 01, 2011 | 32.82 | 33.44 | 32.70 | 33.39 | 1,991,119 | +0.56(+1.72%) |
Jun 30, 2011 | 32.35 | 32.93 | 32.34 | 32.83 | 2,531,365 | +0.71(+2.21%) |
Jun 29, 2011 | 32.14 | 32.52 | 31.75 | 32.12 | 3,295,360 | +0.10(+0.32%) |
Jun 28, 2011 | 31.94 | 32.38 | 31.88 | 32.02 | 1,942,877 | +0.21(+0.65%) |
Jun 27, 2011 | 31.84 | 31.99 | 31.72 | 31.81 | 2,605,037 | +0.09(+0.30%) |
Jun 24, 2011 | 32.24 | 32.29 | 31.63 | 31.72 | 3,271,653 | -0.53(-1.65%) |
Jun 23, 2011 | 31.96 | 32.25 | 31.51 | 32.25 | 3,829,626 | -0.12(-0.37%) |
Jun 22, 2011 | 32.40 | 32.80 | 32.23 | 32.37 | 2,683,535 | -0.03(-0.08%) |
Jun 21, 2011 | 32.14 | 32.69 | 31.96 | 32.39 | 2,817,125 | +0.47(+1.47%) |
Jun 20, 2011 | 31.66 | 31.92 | 31.66 | 31.92 | 4,727,575 | +0.80(+2.59%) |
Jun 17, 2011 | 32.77 | 32.77 | 30.07 | 31.12 | 17,211,464 | -1.64(-5.02%) |
Jun 16, 2011 | 33.75 | 33.84 | 32.50 | 32.76 | 7,325,759 | -1.66(-4.82%) |
Jun 15, 2011 | 35.36 | 35.53 | 34.28 | 34.42 | 4,158,924 | -1.21(-3.39%) |
Jun 14, 2011 | 35.60 | 35.80 | 35.30 | 35.63 | 3,061,323 | +0.35(+0.99%) |
Jun 13, 2011 | 35.29 | 35.87 | 35.23 | 35.28 | 3,588,636 | +0.03(+0.07%) |
Jun 10, 2011 | 35.57 | 35.61 | 34.91 | 35.25 | 3,808,069 | -0.49(-1.37%) |
Jun 09, 2011 | 33.76 | 35.89 | 33.58 | 35.74 | 7,149,044 | +1.99(+5.88%) |
Jun 08, 2011 | 33.55 | 33.79 | 33.25 | 33.75 | 2,878,260 | +0.13(+0.38%) |
Jun 07, 2011 | 33.29 | 33.85 | 33.24 | 33.63 | 2,213,418 | +0.46(+1.39%) |
Jun 06, 2011 | 33.62 | 33.70 | 33.08 | 33.16 | 2,806,256 | -0.59(-1.75%) |