Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.54 | 26.76 | 26.35 | 26.52 | 1,396,222 | +0.30(+1.13%) |
Aug 30, 2011 | 25.95 | 26.36 | 25.83 | 26.23 | 2,908,779 | -0.03(-0.11%) |
Aug 29, 2011 | 25.92 | 26.26 | 25.89 | 26.26 | 1,027,334 | +0.66(+2.60%) |
Aug 26, 2011 | 25.04 | 25.64 | 24.70 | 25.59 | 2,058,125 | +0.56(+2.25%) |
Aug 25, 2011 | 25.51 | 25.62 | 24.95 | 25.03 | 1,697,654 | -0.41(-1.61%) |
Aug 24, 2011 | 25.19 | 25.54 | 25.09 | 25.44 | 1,841,680 | -0.15(-0.58%) |
Aug 23, 2011 | 24.99 | 25.60 | 24.82 | 25.59 | 2,567,034 | +1.06(+4.33%) |
Aug 22, 2011 | 24.95 | 25.00 | 24.46 | 24.52 | 2,998,271 | +0.06(+0.24%) |
Aug 19, 2011 | 24.51 | 25.08 | 24.43 | 24.46 | 1,687,580 | -0.28(-1.13%) |
Aug 18, 2011 | 25.09 | 25.10 | 24.42 | 24.74 | 2,384,655 | -1.17(-4.51%) |
Aug 17, 2011 | 25.96 | 26.17 | 25.69 | 25.91 | 1,160,541 | +0.38(+1.49%) |
Aug 16, 2011 | 25.51 | 25.78 | 25.24 | 25.53 | 2,461,705 | -0.54(-2.07%) |
Aug 15, 2011 | 25.73 | 26.07 | 25.68 | 26.07 | 1,190,239 | +0.96(+3.81%) |
Aug 12, 2011 | 25.16 | 25.32 | 24.93 | 25.12 | 1,866,942 | +0.09(+0.38%) |
Aug 11, 2011 | 24.17 | 25.24 | 24.11 | 25.02 | 2,439,617 | +1.31(+5.53%) |
Aug 10, 2011 | 24.27 | 24.48 | 23.69 | 23.71 | 4,751,103 | -1.27(-5.09%) |
Aug 09, 2011 | 24.86 | 24.98 | 23.38 | 24.98 | 8,172,929 | +1.89(+8.18%) |
Aug 08, 2011 | 24.08 | 24.39 | 23.07 | 23.09 | 4,356,710 | -1.86(-7.45%) |
Aug 05, 2011 | 25.36 | 25.45 | 24.30 | 24.95 | 5,359,249 | -0.34(-1.34%) |
Aug 04, 2011 | 26.12 | 26.16 | 25.28 | 25.29 | 3,022,938 | -1.66(-6.17%) |
Aug 03, 2011 | 26.95 | 26.97 | 26.40 | 26.95 | 2,063,481 | -0.21(-0.76%) |
Aug 02, 2011 | 27.58 | 27.73 | 27.16 | 27.16 | 1,444,883 | -0.79(-2.83%) |
Aug 01, 2011 | 28.38 | 28.42 | 27.65 | 27.95 | 2,072,441 | +0.13(+0.47%) |
Jul 29, 2011 | 27.71 | 28.03 | 27.59 | 27.82 | 1,417,710 | -0.18(-0.66%) |
Jul 28, 2011 | 28.15 | 28.26 | 27.91 | 28.00 | 1,483,574 | +0.04(+0.13%) |
Jul 27, 2011 | 28.45 | 28.45 | 27.93 | 27.97 | 1,825,829 | -0.37(-1.32%) |
Jul 26, 2011 | 28.38 | 28.45 | 28.23 | 28.34 | 877,157 | +0.25(+0.89%) |
Jul 25, 2011 | 28.03 | 28.23 | 28.00 | 28.09 | 1,458,779 | -0.29(-1.00%) |
Jul 22, 2011 | 28.36 | 28.41 | 28.32 | 28.38 | 1,037,099 | +0.12(+0.44%) |
Jul 21, 2011 | 27.92 | 28.33 | 27.91 | 28.25 | 1,815,184 | +0.43(+1.56%) |
Jul 20, 2011 | 27.81 | 27.88 | 27.66 | 27.82 | 1,875,007 | +0.29(+1.06%) |
Jul 19, 2011 | 27.28 | 27.57 | 27.28 | 27.53 | 1,725,715 | +0.59(+2.20%) |
Jul 18, 2011 | 27.09 | 27.14 | 26.83 | 26.93 | 4,895,970 | -0.32(-1.18%) |
Jul 15, 2011 | 27.29 | 27.34 | 27.08 | 27.25 | 1,401,339 | -0.01(-0.04%) |
Jul 14, 2011 | 27.59 | 27.69 | 27.24 | 27.27 | 1,324,344 | -0.28(-1.03%) |
Jul 13, 2011 | 27.43 | 27.86 | 27.38 | 27.55 | 2,000,664 | +0.39(+1.44%) |
Jul 12, 2011 | 27.25 | 27.46 | 27.13 | 27.16 | 1,113,003 | -0.29(-1.04%) |
Jul 11, 2011 | 27.71 | 27.75 | 27.41 | 27.44 | 1,758,791 | -0.77(-2.71%) |
Jul 08, 2011 | 28.10 | 28.23 | 27.97 | 28.21 | 1,174,368 | -0.15(-0.54%) |
Jul 07, 2011 | 28.25 | 28.44 | 28.24 | 28.36 | 1,125,300 | +0.42(+1.49%) |
Jul 06, 2011 | 27.90 | 27.99 | 27.78 | 27.95 | 908,436 | -0.14(-0.49%) |
Jul 05, 2011 | 28.15 | 28.20 | 28.03 | 28.08 | 1,196,425 | -0.42(-1.46%) |
Jul 01, 2011 | 28.06 | 28.52 | 28.00 | 28.50 | 800,667 | +0.24(+0.84%) |
Jun 30, 2011 | 28.06 | 28.30 | 28.05 | 28.26 | 1,134,031 | +0.56(+2.01%) |
Jun 29, 2011 | 27.53 | 27.74 | 27.41 | 27.70 | 1,601,882 | +0.39(+1.43%) |
Jun 28, 2011 | 27.01 | 27.31 | 26.94 | 27.31 | 1,343,251 | +0.39(+1.46%) |
Jun 27, 2011 | 26.71 | 26.99 | 26.64 | 26.92 | 1,356,588 | +0.08(+0.31%) |
Jun 24, 2011 | 27.12 | 27.17 | 26.81 | 26.84 | 886,562 | -0.19(-0.70%) |
Jun 23, 2011 | 26.73 | 27.05 | 26.54 | 27.03 | 2,286,884 | -0.11(-0.39%) |
Jun 22, 2011 | 27.23 | 27.45 | 27.12 | 27.14 | 1,279,812 | -0.25(-0.92%) |
Jun 21, 2011 | 27.13 | 27.42 | 27.12 | 27.39 | 2,035,388 | +0.47(+1.74%) |
Jun 20, 2011 | 26.91 | 26.95 | 26.86 | 26.92 | 1,047,828 | -0.17(-0.63%) |
Jun 17, 2011 | 27.13 | 27.22 | 26.94 | 27.09 | 1,401,830 | +0.22(+0.83%) |
Jun 16, 2011 | 26.81 | 27.01 | 26.66 | 26.87 | 1,402,568 | -0.25(-0.90%) |
Jun 15, 2011 | 27.39 | 27.50 | 27.02 | 27.11 | 3,999,913 | -0.68(-2.46%) |
Jun 14, 2011 | 27.70 | 27.90 | 27.69 | 27.80 | 1,493,967 | +0.57(+2.08%) |
Jun 13, 2011 | 27.28 | 27.40 | 27.04 | 27.23 | 2,067,814 | +0.08(+0.28%) |
Jun 10, 2011 | 27.46 | 27.51 | 27.09 | 27.15 | 1,474,385 | -0.62(-2.23%) |
Jun 09, 2011 | 27.55 | 27.87 | 27.49 | 27.77 | 917,389 | +0.37(+1.36%) |
Jun 08, 2011 | 27.37 | 27.57 | 27.36 | 27.40 | 1,293,708 | -0.42(-1.51%) |
Jun 07, 2011 | 27.91 | 28.04 | 27.81 | 27.82 | 893,098 | +0.17(+0.61%) |
Jun 06, 2011 | 27.88 | 27.94 | 27.62 | 27.65 | 1,281,836 | -0.19(-0.69%) |