Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.03 | 27.36 | 26.65 | 26.83 | 7,015,427 | +0.25(+0.92%) |
Aug 30, 2011 | 26.06 | 26.75 | 25.92 | 26.59 | 6,432,677 | +0.04(+0.17%) |
Aug 29, 2011 | 26.17 | 26.60 | 26.07 | 26.54 | 3,810,625 | +0.82(+3.21%) |
Aug 26, 2011 | 24.97 | 25.76 | 24.40 | 25.72 | 5,018,995 | +0.72(+2.90%) |
Aug 25, 2011 | 25.74 | 25.98 | 24.88 | 24.99 | 5,859,588 | -0.57(-2.21%) |
Aug 24, 2011 | 25.29 | 25.83 | 25.08 | 25.56 | 7,802,114 | +0.03(+0.12%) |
Aug 23, 2011 | 24.65 | 25.55 | 24.43 | 25.53 | 7,164,446 | +1.10(+4.49%) |
Aug 22, 2011 | 25.46 | 25.46 | 24.39 | 24.43 | 7,536,996 | -0.13(-0.52%) |
Aug 19, 2011 | 24.72 | 25.64 | 24.52 | 24.56 | 7,725,908 | -0.71(-2.81%) |
Aug 18, 2011 | 25.82 | 25.86 | 25.01 | 25.27 | 7,811,327 | -1.78(-6.58%) |
Aug 17, 2011 | 27.21 | 27.53 | 26.74 | 27.05 | 4,957,171 | +0.37(+1.40%) |
Aug 16, 2011 | 26.40 | 27.19 | 26.26 | 26.68 | 7,571,846 | -0.35(-1.30%) |
Aug 15, 2011 | 26.72 | 27.14 | 26.54 | 27.03 | 5,810,793 | +0.77(+2.92%) |
Aug 12, 2011 | 26.20 | 26.66 | 25.77 | 26.26 | 8,140,107 | +0.64(+2.48%) |
Aug 11, 2011 | 24.56 | 25.92 | 24.33 | 25.63 | 8,470,624 | +1.40(+5.80%) |
Aug 10, 2011 | 25.00 | 25.21 | 24.10 | 24.22 | 18,034,216 | -1.79(-6.89%) |
Aug 09, 2011 | 24.31 | 26.02 | 23.84 | 26.01 | 17,888,606 | +3.22(+14.14%) |
Aug 08, 2011 | 24.31 | 24.82 | 22.77 | 22.79 | 18,430,100 | -2.94(-11.44%) |
Aug 05, 2011 | 27.21 | 27.25 | 24.87 | 25.74 | 17,716,386 | -0.61(-2.33%) |
Aug 04, 2011 | 27.30 | 27.48 | 26.33 | 26.35 | 15,910,609 | -2.84(-9.73%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.58 | 29.19 | 6,671,066 | +0.03(+0.10%) |
Aug 02, 2011 | 29.69 | 30.02 | 29.14 | 29.16 | 8,808,479 | -1.40(-4.60%) |
Aug 01, 2011 | 30.86 | 31.32 | 30.23 | 30.56 | 6,817,123 | -0.30(-0.97%) |
Jul 29, 2011 | 30.64 | 31.22 | 30.31 | 30.86 | 5,912,211 | +0.02(+0.06%) |
Jul 28, 2011 | 30.72 | 31.07 | 30.64 | 30.84 | 6,189,062 | -0.13(-0.42%) |
Jul 27, 2011 | 31.82 | 31.82 | 30.92 | 30.98 | 5,549,933 | -0.63(-1.99%) |
Jul 26, 2011 | 31.65 | 31.91 | 31.38 | 31.61 | 4,899,316 | +0.34(+1.08%) |
Jul 25, 2011 | 31.18 | 31.52 | 31.13 | 31.27 | 3,026,237 | -0.17(-0.55%) |
Jul 22, 2011 | 31.39 | 31.51 | 31.35 | 31.44 | 3,102,783 | +0.20(+0.65%) |
Jul 21, 2011 | 30.98 | 31.45 | 30.82 | 31.24 | 5,936,394 | +0.15(+0.48%) |
Jul 20, 2011 | 31.15 | 31.24 | 30.84 | 31.09 | 5,350,370 | +0.30(+0.96%) |
Jul 19, 2011 | 30.66 | 30.84 | 30.61 | 30.79 | 9,176,535 | +0.57(+1.88%) |
Jul 18, 2011 | 30.28 | 30.44 | 30.00 | 30.22 | 5,729,495 | -0.53(-1.73%) |
Jul 15, 2011 | 30.91 | 30.96 | 30.59 | 30.75 | 4,450,465 | +0.18(+0.60%) |
Jul 14, 2011 | 31.05 | 31.24 | 30.48 | 30.57 | 5,133,543 | -0.17(-0.57%) |
Jul 13, 2011 | 30.54 | 31.24 | 30.44 | 30.74 | 4,942,934 | +0.36(+1.17%) |
Jul 12, 2011 | 30.37 | 30.85 | 30.28 | 30.39 | 5,829,640 | -0.27(-0.87%) |
Jul 11, 2011 | 30.91 | 31.08 | 30.60 | 30.65 | 5,304,996 | -0.97(-3.05%) |
Jul 08, 2011 | 31.51 | 31.77 | 31.31 | 31.62 | 5,808,564 | -0.40(-1.24%) |
Jul 07, 2011 | 32.01 | 32.18 | 31.91 | 32.01 | 4,765,701 | +0.56(+1.78%) |
Jul 06, 2011 | 31.18 | 31.52 | 30.99 | 31.45 | 5,437,868 | +0.10(+0.32%) |
Jul 05, 2011 | 31.42 | 31.55 | 31.23 | 31.35 | 4,839,342 | -0.52(-1.64%) |
Jul 01, 2011 | 31.33 | 31.94 | 31.17 | 31.88 | 6,886,677 | +0.43(+1.37%) |
Jun 30, 2011 | 30.87 | 31.51 | 30.85 | 31.44 | 5,832,395 | +0.67(+2.16%) |
Jun 29, 2011 | 30.55 | 31.00 | 30.38 | 30.78 | 5,310,042 | +0.34(+1.13%) |
Jun 28, 2011 | 30.14 | 30.45 | 30.05 | 30.44 | 4,294,152 | +0.64(+2.16%) |
Jun 27, 2011 | 29.45 | 29.95 | 29.24 | 29.79 | 4,824,654 | +0.39(+1.32%) |
Jun 24, 2011 | 29.95 | 29.98 | 29.33 | 29.41 | 5,836,020 | -0.03(-0.12%) |
Jun 23, 2011 | 28.98 | 29.45 | 28.71 | 29.44 | 5,786,531 | -0.21(-0.70%) |
Jun 22, 2011 | 29.74 | 30.12 | 29.63 | 29.65 | 8,776,731 | -0.16(-0.53%) |
Jun 21, 2011 | 29.47 | 29.89 | 29.41 | 29.81 | 6,029,883 | +0.95(+3.28%) |
Jun 20, 2011 | 28.93 | 29.04 | 28.80 | 28.86 | 6,385,701 | +0.17(+0.58%) |
Jun 17, 2011 | 28.98 | 29.11 | 28.52 | 28.69 | 5,411,444 | +0.16(+0.55%) |
Jun 16, 2011 | 28.48 | 28.71 | 28.20 | 28.54 | 7,411,758 | -0.13(-0.45%) |
Jun 15, 2011 | 29.07 | 29.27 | 28.50 | 28.67 | 9,119,428 | -1.03(-3.46%) |
Jun 14, 2011 | 29.64 | 29.85 | 29.54 | 29.69 | 6,937,822 | +0.64(+2.22%) |
Jun 13, 2011 | 29.16 | 29.34 | 28.67 | 29.05 | 6,328,353 | +0.09(+0.32%) |
Jun 10, 2011 | 29.40 | 29.44 | 28.82 | 28.96 | 7,399,378 | -1.02(-3.41%) |
Jun 09, 2011 | 29.61 | 30.11 | 29.48 | 29.98 | 7,180,882 | +0.55(+1.88%) |
Jun 08, 2011 | 29.57 | 29.84 | 29.30 | 29.43 | 6,355,676 | -0.44(-1.47%) |
Jun 07, 2011 | 30.09 | 30.25 | 29.85 | 29.87 | 8,216,889 | +0.71(+2.43%) |
Jun 06, 2011 | 29.74 | 29.78 | 29.07 | 29.16 | 6,005,184 | -0.17(-0.56%) |