Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.45 | 27.74 | 27.29 | 27.62 | 3,989,443 | +0.37(+1.36%) |
Aug 30, 2011 | 26.85 | 27.48 | 26.80 | 27.25 | 3,998,947 | +0.37(+1.38%) |
Aug 29, 2011 | 26.77 | 27.00 | 26.61 | 26.88 | 1,991,462 | +0.50(+1.90%) |
Aug 26, 2011 | 25.64 | 26.57 | 25.12 | 26.38 | 3,257,605 | +0.62(+2.41%) |
Aug 25, 2011 | 26.62 | 26.66 | 25.66 | 25.76 | 4,604,090 | -0.85(-3.19%) |
Aug 24, 2011 | 27.50 | 27.50 | 26.42 | 26.61 | 4,484,810 | -0.92(-3.34%) |
Aug 23, 2011 | 26.53 | 27.53 | 26.49 | 27.53 | 3,394,391 | +1.09(+4.12%) |
Aug 22, 2011 | 26.46 | 26.59 | 26.11 | 26.44 | 3,721,603 | +0.46(+1.77%) |
Aug 19, 2011 | 26.07 | 26.73 | 25.93 | 25.98 | 4,107,321 | -0.44(-1.67%) |
Aug 18, 2011 | 27.00 | 27.09 | 26.14 | 26.42 | 5,786,487 | -1.24(-4.48%) |
Aug 17, 2011 | 27.05 | 27.67 | 26.95 | 27.66 | 3,613,882 | +0.87(+3.25%) |
Aug 16, 2011 | 26.87 | 27.16 | 26.71 | 26.79 | 3,497,254 | -0.26(-0.96%) |
Aug 15, 2011 | 26.98 | 27.08 | 26.62 | 27.05 | 3,824,004 | +0.27(+1.01%) |
Aug 12, 2011 | 26.16 | 26.79 | 25.85 | 26.78 | 4,912,062 | +0.83(+3.20%) |
Aug 11, 2011 | 24.86 | 26.25 | 24.64 | 25.95 | 5,131,278 | +1.14(+4.59%) |
Aug 10, 2011 | 24.71 | 25.44 | 24.45 | 24.81 | 7,044,514 | -0.48(-1.90%) |
Aug 09, 2011 | 25.57 | 25.36 | 23.97 | 25.29 | 7,307,448 | +0.73(+2.97%) |
Aug 08, 2011 | 25.57 | 25.76 | 24.50 | 24.56 | 6,675,934 | -1.62(-6.19%) |
Aug 05, 2011 | 26.51 | 26.52 | 25.33 | 26.18 | 8,300,311 | +0.15(+0.58%) |
Aug 04, 2011 | 27.30 | 27.34 | 25.94 | 26.03 | 7,038,462 | -1.64(-5.93%) |
Aug 03, 2011 | 27.40 | 27.68 | 26.94 | 27.67 | 3,814,591 | +0.34(+1.24%) |
Aug 02, 2011 | 27.85 | 28.10 | 27.33 | 27.33 | 3,544,219 | -0.74(-2.64%) |
Aug 01, 2011 | 28.06 | 28.50 | 27.86 | 28.07 | 4,018,837 | -0.04(-0.14%) |
Jul 29, 2011 | 28.07 | 28.99 | 27.80 | 28.11 | 5,204,621 | -0.20(-0.71%) |
Jul 28, 2011 | 29.22 | 29.25 | 28.22 | 28.31 | 6,261,606 | -1.02(-3.48%) |
Jul 27, 2011 | 29.63 | 29.67 | 29.12 | 29.33 | 3,067,559 | -0.41(-1.38%) |
Jul 26, 2011 | 29.73 | 29.86 | 29.63 | 29.74 | 2,751,757 | -0.03(-0.10%) |
Jul 25, 2011 | 29.74 | 29.84 | 29.70 | 29.77 | 3,049,452 | -0.05(-0.17%) |
Jul 22, 2011 | 29.80 | 29.98 | 29.75 | 29.82 | 2,602,113 | +0.00(+0.00%) |
Jul 21, 2011 | 29.58 | 29.86 | 29.38 | 29.82 | 3,245,150 | +0.44(+1.50%) |
Jul 20, 2011 | 29.18 | 29.40 | 29.00 | 29.38 | 2,949,104 | +0.21(+0.72%) |
Jul 19, 2011 | 28.15 | 29.28 | 28.09 | 29.17 | 5,689,310 | +1.24(+4.44%) |
Jul 18, 2011 | 27.85 | 28.07 | 27.48 | 27.93 | 4,174,059 | -0.24(-0.85%) |
Jul 15, 2011 | 28.30 | 28.35 | 28.00 | 28.17 | 4,637,681 | +0.01(+0.04%) |
Jul 14, 2011 | 28.43 | 28.75 | 28.09 | 28.16 | 3,512,118 | -0.39(-1.37%) |
Jul 13, 2011 | 28.43 | 28.85 | 28.43 | 28.55 | 2,343,302 | +0.21(+0.74%) |
Jul 12, 2011 | 28.27 | 28.61 | 28.27 | 28.34 | 2,757,861 | -0.14(-0.49%) |
Jul 11, 2011 | 28.70 | 28.81 | 28.40 | 28.48 | 2,292,239 | -0.51(-1.76%) |
Jul 08, 2011 | 28.58 | 29.19 | 28.58 | 28.99 | 3,071,110 | -0.24(-0.82%) |
Jul 07, 2011 | 29.59 | 29.59 | 29.15 | 29.23 | 3,102,769 | -0.19(-0.65%) |
Jul 06, 2011 | 29.64 | 29.74 | 29.33 | 29.42 | 4,190,605 | -0.34(-1.14%) |
Jul 05, 2011 | 29.78 | 29.88 | 29.59 | 29.76 | 3,446,226 | -0.05(-0.17%) |
Jul 01, 2011 | 29.23 | 29.83 | 29.21 | 29.81 | 4,225,519 | +0.63(+2.16%) |
Jun 30, 2011 | 29.39 | 29.39 | 29.10 | 29.18 | 3,769,482 | -0.09(-0.31%) |
Jun 29, 2011 | 29.18 | 29.33 | 28.97 | 29.27 | 2,633,316 | +0.22(+0.76%) |
Jun 28, 2011 | 28.85 | 29.05 | 28.65 | 29.05 | 2,633,873 | +0.35(+1.22%) |
Jun 27, 2011 | 28.38 | 28.88 | 28.37 | 28.70 | 2,416,410 | +0.36(+1.27%) |
Jun 24, 2011 | 28.65 | 28.83 | 28.29 | 28.34 | 4,509,372 | -0.31(-1.08%) |
Jun 23, 2011 | 28.84 | 28.87 | 28.25 | 28.65 | 3,888,172 | -0.52(-1.78%) |
Jun 22, 2011 | 29.12 | 29.37 | 29.08 | 29.17 | 2,569,969 | +0.02(+0.07%) |
Jun 21, 2011 | 28.90 | 29.26 | 28.90 | 29.15 | 3,393,473 | +0.38(+1.32%) |
Jun 20, 2011 | 28.93 | 28.94 | 28.70 | 28.77 | 3,328,223 | +0.16(+0.56%) |
Jun 17, 2011 | 28.45 | 28.89 | 28.39 | 28.61 | 4,936,481 | +0.39(+1.38%) |
Jun 16, 2011 | 27.87 | 28.25 | 27.73 | 28.22 | 3,154,695 | +0.34(+1.22%) |
Jun 15, 2011 | 28.48 | 28.68 | 27.79 | 27.88 | 3,979,310 | -0.86(-2.99%) |
Jun 14, 2011 | 28.38 | 29.00 | 28.28 | 28.74 | 3,616,900 | +0.59(+2.10%) |
Jun 13, 2011 | 28.04 | 28.22 | 27.91 | 28.15 | 2,532,471 | +0.16(+0.57%) |
Jun 10, 2011 | 28.01 | 28.14 | 27.75 | 27.99 | 2,719,529 | -0.14(-0.50%) |
Jun 09, 2011 | 27.96 | 28.16 | 27.79 | 28.13 | 2,247,091 | +0.27(+0.97%) |
Jun 08, 2011 | 28.25 | 28.26 | 27.82 | 27.86 | 2,761,839 | -0.54(-1.90%) |
Jun 07, 2011 | 28.11 | 28.54 | 28.05 | 28.40 | 2,973,775 | +0.40(+1.43%) |
Jun 06, 2011 | 28.38 | 28.50 | 27.99 | 28.00 | 1,802,763 | -0.40(-1.41%) |