Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.70 | 24.85 | 24.20 | 24.45 | 2,492,267 | -0.18(-0.72%) |
Aug 30, 2011 | 24.69 | 24.95 | 24.38 | 24.63 | 2,147,353 | -0.24(-0.95%) |
Aug 29, 2011 | 24.45 | 24.87 | 24.45 | 24.87 | 2,089,039 | +0.70(+2.90%) |
Aug 26, 2011 | 22.84 | 24.28 | 22.81 | 24.16 | 3,634,519 | +1.14(+4.94%) |
Aug 25, 2011 | 22.77 | 23.46 | 22.72 | 23.03 | 5,417,981 | +0.39(+1.73%) |
Aug 24, 2011 | 21.65 | 22.96 | 21.36 | 22.64 | 5,690,961 | +0.89(+4.11%) |
Aug 23, 2011 | 22.02 | 22.02 | 20.60 | 21.74 | 9,077,960 | -0.44(-1.96%) |
Aug 22, 2011 | 21.97 | 22.26 | 21.47 | 22.18 | 5,526,873 | +0.85(+3.98%) |
Aug 19, 2011 | 20.94 | 21.91 | 20.89 | 21.33 | 5,115,836 | +0.05(+0.24%) |
Aug 18, 2011 | 21.53 | 21.65 | 20.90 | 21.28 | 4,620,003 | -0.95(-4.25%) |
Aug 17, 2011 | 23.08 | 23.20 | 22.03 | 22.22 | 4,033,612 | -0.72(-3.12%) |
Aug 16, 2011 | 23.12 | 23.36 | 22.90 | 22.94 | 3,829,131 | -0.44(-1.86%) |
Aug 15, 2011 | 23.37 | 23.74 | 22.77 | 23.37 | 4,033,254 | -0.49(-2.07%) |
Aug 12, 2011 | 24.05 | 24.09 | 23.29 | 23.87 | 3,685,413 | +0.11(+0.47%) |
Aug 11, 2011 | 22.53 | 23.98 | 22.44 | 23.76 | 3,081,203 | +1.39(+6.21%) |
Aug 10, 2011 | 22.56 | 23.15 | 22.27 | 22.37 | 3,174,257 | -0.75(-3.26%) |
Aug 09, 2011 | 23.32 | 23.20 | 21.64 | 23.12 | 3,486,734 | +1.24(+5.67%) |
Aug 08, 2011 | 23.32 | 23.60 | 21.59 | 21.88 | 5,217,924 | -2.24(-9.28%) |
Aug 05, 2011 | 24.65 | 24.67 | 23.29 | 24.12 | 3,332,408 | -0.24(-1.00%) |
Aug 04, 2011 | 25.24 | 25.58 | 24.36 | 24.36 | 3,361,414 | -1.29(-5.04%) |
Aug 03, 2011 | 25.04 | 25.70 | 24.41 | 25.66 | 2,328,496 | +0.71(+2.84%) |
Aug 02, 2011 | 26.39 | 26.45 | 24.92 | 24.95 | 3,605,487 | -1.60(-6.04%) |
Aug 01, 2011 | 27.61 | 27.64 | 26.37 | 26.55 | 2,272,921 | -0.79(-2.89%) |
Jul 29, 2011 | 27.01 | 27.53 | 26.55 | 27.34 | 1,682,561 | +0.00(+0.00%) |
Jul 28, 2011 | 27.74 | 27.94 | 27.27 | 27.34 | 2,107,962 | -0.32(-1.15%) |
Jul 27, 2011 | 28.62 | 28.68 | 27.61 | 27.66 | 2,330,032 | -1.14(-3.95%) |
Jul 26, 2011 | 28.50 | 28.97 | 28.43 | 28.79 | 1,652,577 | +0.39(+1.38%) |
Jul 25, 2011 | 28.22 | 28.84 | 28.08 | 28.40 | 1,102,720 | -0.13(-0.47%) |
Jul 22, 2011 | 28.51 | 28.60 | 28.37 | 28.54 | 1,003,571 | +0.02(+0.08%) |
Jul 21, 2011 | 28.47 | 28.73 | 28.28 | 28.51 | 1,327,464 | +0.47(+1.68%) |
Jul 20, 2011 | 28.68 | 28.74 | 27.86 | 28.04 | 1,409,890 | -0.32(-1.11%) |
Jul 19, 2011 | 27.99 | 28.45 | 27.96 | 28.36 | 1,439,533 | +0.59(+2.12%) |
Jul 18, 2011 | 27.87 | 28.02 | 27.46 | 27.77 | 1,272,713 | -0.18(-0.63%) |
Jul 15, 2011 | 28.10 | 28.15 | 27.47 | 27.95 | 1,421,199 | -0.08(-0.29%) |
Jul 14, 2011 | 28.98 | 29.34 | 27.62 | 28.03 | 3,505,288 | +0.12(+0.42%) |
Jul 13, 2011 | 27.61 | 28.12 | 27.54 | 27.91 | 2,418,383 | +0.46(+1.69%) |
Jul 12, 2011 | 27.49 | 27.88 | 27.06 | 27.45 | 2,143,468 | -0.15(-0.56%) |
Jul 11, 2011 | 27.60 | 28.04 | 27.01 | 27.60 | 2,448,489 | -0.40(-1.44%) |
Jul 08, 2011 | 27.87 | 28.12 | 27.53 | 28.01 | 2,619,195 | -0.21(-0.76%) |
Jul 07, 2011 | 27.20 | 28.33 | 27.18 | 28.22 | 3,058,956 | +1.29(+4.81%) |
Jul 06, 2011 | 26.85 | 27.27 | 26.82 | 26.93 | 1,779,805 | +0.03(+0.11%) |
Jul 05, 2011 | 26.70 | 26.93 | 26.21 | 26.90 | 2,732,830 | +0.14(+0.52%) |
Jul 01, 2011 | 26.86 | 27.05 | 26.51 | 26.76 | 4,348,709 | -0.07(-0.27%) |
Jun 30, 2011 | 26.87 | 27.36 | 26.66 | 26.83 | 3,250,640 | +0.04(+0.14%) |
Jun 29, 2011 | 26.45 | 26.87 | 26.28 | 26.79 | 3,352,706 | +0.46(+1.73%) |
Jun 28, 2011 | 26.97 | 27.21 | 26.21 | 26.34 | 5,217,694 | -0.50(-1.86%) |
Jun 27, 2011 | 27.45 | 27.91 | 26.82 | 26.84 | 2,696,282 | -0.56(-2.04%) |
Jun 24, 2011 | 27.64 | 27.76 | 27.16 | 27.40 | 1,867,518 | -0.25(-0.90%) |
Jun 23, 2011 | 27.21 | 27.78 | 27.10 | 27.65 | 1,567,026 | +0.18(+0.64%) |
Jun 22, 2011 | 27.65 | 27.96 | 27.44 | 27.47 | 2,071,482 | -0.38(-1.35%) |
Jun 21, 2011 | 26.68 | 27.91 | 26.68 | 27.85 | 3,318,404 | +1.50(+5.69%) |
Jun 20, 2011 | 26.08 | 26.44 | 26.08 | 26.35 | 1,786,791 | +0.77(+3.02%) |
Jun 17, 2011 | 26.07 | 26.11 | 25.29 | 25.57 | 3,909,244 | -0.26(-1.00%) |
Jun 16, 2011 | 26.30 | 26.47 | 25.62 | 25.83 | 2,846,035 | -0.45(-1.71%) |
Jun 15, 2011 | 26.62 | 26.84 | 26.21 | 26.28 | 1,820,022 | -0.65(-2.40%) |
Jun 14, 2011 | 27.06 | 27.18 | 26.82 | 26.93 | 2,404,332 | +0.13(+0.49%) |
Jun 13, 2011 | 26.73 | 27.27 | 26.54 | 26.79 | 1,706,633 | +0.05(+0.19%) |
Jun 10, 2011 | 27.07 | 27.19 | 26.68 | 26.74 | 1,332,802 | -0.42(-1.54%) |
Jun 09, 2011 | 26.93 | 27.43 | 26.80 | 27.16 | 1,652,167 | +0.33(+1.23%) |
Jun 08, 2011 | 27.54 | 27.54 | 26.50 | 26.83 | 2,383,605 | -0.72(-2.62%) |
Jun 07, 2011 | 27.72 | 28.26 | 27.55 | 27.55 | 1,763,885 | -0.14(-0.50%) |
Jun 06, 2011 | 27.65 | 27.95 | 27.46 | 27.69 | 2,547,267 | -0.13(-0.48%) |