Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.50 | 27.80 | 27.07 | 27.35 | 6,754,709 | +0.01(+0.03%) |
Aug 30, 2011 | 27.02 | 27.55 | 26.76 | 27.35 | 3,319,314 | +0.10(+0.38%) |
Aug 29, 2011 | 26.37 | 27.25 | 26.37 | 27.24 | 2,994,970 | +1.19(+4.59%) |
Aug 26, 2011 | 25.36 | 26.13 | 24.93 | 26.05 | 3,104,971 | +0.56(+2.18%) |
Aug 25, 2011 | 26.42 | 26.53 | 25.36 | 25.49 | 4,581,770 | -0.61(-2.34%) |
Aug 24, 2011 | 25.77 | 26.33 | 25.54 | 26.10 | 3,871,091 | +0.33(+1.30%) |
Aug 23, 2011 | 24.69 | 25.80 | 24.48 | 25.77 | 3,658,861 | +1.19(+4.86%) |
Aug 22, 2011 | 25.26 | 25.29 | 24.38 | 24.57 | 4,337,073 | -0.03(-0.12%) |
Aug 19, 2011 | 24.54 | 25.37 | 24.45 | 24.60 | 4,887,370 | -0.38(-1.54%) |
Aug 18, 2011 | 25.59 | 25.67 | 24.80 | 24.98 | 5,768,824 | -1.49(-5.62%) |
Aug 17, 2011 | 26.74 | 26.86 | 26.22 | 26.47 | 3,676,104 | -0.07(-0.27%) |
Aug 16, 2011 | 26.51 | 26.83 | 26.22 | 26.54 | 4,605,379 | -0.41(-1.53%) |
Aug 15, 2011 | 26.52 | 26.99 | 26.46 | 26.96 | 3,872,166 | +0.67(+2.56%) |
Aug 12, 2011 | 26.31 | 26.55 | 25.85 | 26.28 | 5,234,814 | +0.18(+0.67%) |
Aug 11, 2011 | 25.05 | 26.50 | 24.87 | 26.11 | 7,597,037 | +1.24(+4.97%) |
Aug 10, 2011 | 25.36 | 25.89 | 24.79 | 24.87 | 7,599,152 | -1.25(-4.80%) |
Aug 09, 2011 | 26.61 | 26.15 | 24.02 | 26.13 | 10,042,126 | +1.50(+6.09%) |
Aug 08, 2011 | 26.01 | 26.69 | 24.60 | 24.63 | 11,714,123 | -2.23(-8.29%) |
Aug 05, 2011 | 27.58 | 27.67 | 26.23 | 26.85 | 9,068,498 | -0.41(-1.49%) |
Aug 04, 2011 | 28.36 | 28.43 | 27.26 | 27.26 | 11,894,510 | -1.54(-5.35%) |
Aug 03, 2011 | 28.59 | 28.83 | 27.90 | 28.80 | 9,781,639 | +0.15(+0.54%) |
Aug 02, 2011 | 29.30 | 29.64 | 28.57 | 28.64 | 5,345,432 | -0.85(-2.88%) |
Aug 01, 2011 | 30.00 | 30.12 | 29.20 | 29.49 | 4,396,792 | -0.17(-0.58%) |
Jul 29, 2011 | 29.25 | 29.83 | 29.09 | 29.66 | 4,770,039 | +0.03(+0.10%) |
Jul 28, 2011 | 29.66 | 30.09 | 29.61 | 29.64 | 9,451,685 | -0.08(-0.28%) |
Jul 27, 2011 | 30.40 | 30.42 | 29.66 | 29.72 | 6,750,465 | -0.88(-2.88%) |
Jul 26, 2011 | 30.77 | 30.85 | 30.53 | 30.60 | 1,669,383 | -0.26(-0.84%) |
Jul 25, 2011 | 30.80 | 31.10 | 30.70 | 30.86 | 2,354,655 | -0.31(-1.01%) |
Jul 22, 2011 | 31.21 | 31.26 | 31.16 | 31.17 | 1,698,351 | -0.03(-0.11%) |
Jul 21, 2011 | 31.02 | 31.32 | 30.93 | 31.21 | 2,042,697 | +0.30(+0.97%) |
Jul 20, 2011 | 31.01 | 31.01 | 30.72 | 30.91 | 2,151,039 | -0.08(-0.24%) |
Jul 19, 2011 | 30.55 | 31.03 | 30.55 | 30.98 | 4,210,222 | +0.67(+2.22%) |
Jul 18, 2011 | 30.56 | 30.65 | 30.10 | 30.31 | 3,534,258 | -0.41(-1.33%) |
Jul 15, 2011 | 30.67 | 30.76 | 30.50 | 30.72 | 2,954,825 | +0.18(+0.59%) |
Jul 14, 2011 | 31.12 | 31.24 | 30.50 | 30.54 | 12,759,624 | -0.51(-1.65%) |
Jul 13, 2011 | 30.94 | 31.34 | 30.92 | 31.05 | 4,271,212 | +0.25(+0.83%) |
Jul 12, 2011 | 30.79 | 31.10 | 30.75 | 30.80 | 3,593,501 | -0.13(-0.42%) |
Jul 11, 2011 | 31.13 | 31.33 | 30.85 | 30.93 | 2,482,747 | -0.63(-1.99%) |
Jul 08, 2011 | 31.39 | 31.57 | 31.24 | 31.55 | 3,220,780 | -0.20(-0.62%) |
Jul 07, 2011 | 31.65 | 31.87 | 31.52 | 31.75 | 4,590,690 | +0.44(+1.41%) |
Jul 06, 2011 | 31.19 | 31.37 | 31.08 | 31.31 | 4,458,246 | +0.08(+0.24%) |
Jul 05, 2011 | 31.09 | 31.29 | 31.01 | 31.23 | 12,550,924 | +0.11(+0.35%) |
Jul 01, 2011 | 30.60 | 31.18 | 30.55 | 31.12 | 4,718,608 | +0.49(+1.60%) |
Jun 30, 2011 | 30.40 | 30.65 | 30.35 | 30.63 | 3,709,564 | +0.34(+1.13%) |
Jun 29, 2011 | 30.29 | 30.37 | 30.02 | 30.29 | 2,934,514 | +0.13(+0.43%) |
Jun 28, 2011 | 29.80 | 30.16 | 29.74 | 30.16 | 3,691,699 | +0.47(+1.59%) |
Jun 27, 2011 | 29.45 | 29.76 | 29.33 | 29.69 | 3,282,905 | +0.21(+0.71%) |
Jun 24, 2011 | 29.74 | 29.79 | 29.34 | 29.48 | 3,256,448 | -0.18(-0.61%) |
Jun 23, 2011 | 29.25 | 29.71 | 28.98 | 29.66 | 5,438,128 | +0.11(+0.38%) |
Jun 22, 2011 | 29.56 | 29.91 | 29.54 | 29.55 | 3,236,674 | -0.20(-0.67%) |
Jun 21, 2011 | 29.45 | 29.80 | 29.38 | 29.75 | 4,609,184 | +0.51(+1.75%) |
Jun 20, 2011 | 29.19 | 29.24 | 29.08 | 29.24 | 3,100,526 | +0.29(+1.01%) |
Jun 17, 2011 | 29.21 | 29.27 | 28.84 | 28.94 | 3,433,415 | -0.01(-0.04%) |
Jun 16, 2011 | 28.87 | 29.17 | 28.59 | 28.96 | 7,191,199 | +0.10(+0.33%) |
Jun 15, 2011 | 29.00 | 29.24 | 28.75 | 28.86 | 3,462,602 | -0.44(-1.49%) |
Jun 14, 2011 | 28.94 | 29.38 | 28.94 | 29.30 | 2,886,835 | +0.63(+2.21%) |
Jun 13, 2011 | 28.81 | 28.94 | 28.54 | 28.66 | 3,084,092 | -0.07(-0.25%) |
Jun 10, 2011 | 29.02 | 29.04 | 28.61 | 28.74 | 4,645,480 | -0.45(-1.55%) |
Jun 09, 2011 | 29.13 | 29.35 | 29.01 | 29.19 | 3,703,560 | +0.13(+0.46%) |
Jun 08, 2011 | 29.25 | 29.34 | 29.02 | 29.06 | 5,368,749 | -0.30(-1.01%) |
Jun 07, 2011 | 29.47 | 29.60 | 29.34 | 29.35 | 5,173,538 | +0.09(+0.30%) |
Jun 06, 2011 | 29.57 | 29.71 | 29.25 | 29.26 | 11,032,960 | -0.42(-1.42%) |