Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.35 | 25.87 | 25.04 | 25.24 | 5,257,217 | +0.05(+0.20%) |
Aug 30, 2011 | 25.20 | 25.39 | 24.90 | 25.19 | 5,029,880 | -0.32(-1.27%) |
Aug 29, 2011 | 24.96 | 25.58 | 24.84 | 25.52 | 3,895,925 | +0.98(+3.97%) |
Aug 26, 2011 | 23.82 | 24.75 | 23.55 | 24.54 | 4,268,887 | +0.68(+2.83%) |
Aug 25, 2011 | 24.29 | 24.46 | 23.75 | 23.86 | 6,834,012 | -0.24(-0.98%) |
Aug 24, 2011 | 23.74 | 24.14 | 23.45 | 24.10 | 5,972,542 | +0.32(+1.35%) |
Aug 23, 2011 | 23.30 | 23.78 | 23.18 | 23.78 | 6,317,739 | +0.61(+2.63%) |
Aug 22, 2011 | 23.19 | 23.36 | 22.84 | 23.17 | 6,028,377 | +0.48(+2.12%) |
Aug 19, 2011 | 23.05 | 23.68 | 22.67 | 22.69 | 7,304,416 | -0.59(-2.53%) |
Aug 18, 2011 | 23.80 | 23.85 | 23.00 | 23.28 | 10,522,474 | -1.28(-5.21%) |
Aug 17, 2011 | 24.57 | 25.15 | 24.30 | 24.56 | 5,754,221 | -0.07(-0.28%) |
Aug 16, 2011 | 24.33 | 24.75 | 24.22 | 24.63 | 7,402,579 | -0.02(-0.08%) |
Aug 15, 2011 | 24.16 | 24.65 | 24.15 | 24.65 | 4,258,437 | +0.55(+2.28%) |
Aug 12, 2011 | 23.88 | 24.27 | 23.78 | 24.10 | 7,305,092 | +0.10(+0.42%) |
Aug 11, 2011 | 22.98 | 24.33 | 22.67 | 24.00 | 14,533,343 | +1.20(+5.26%) |
Aug 10, 2011 | 24.25 | 24.37 | 22.75 | 22.80 | 14,534,518 | -2.01(-8.10%) |
Aug 09, 2011 | 24.41 | 24.85 | 23.20 | 24.81 | 12,034,635 | +0.90(+3.76%) |
Aug 08, 2011 | 24.77 | 25.21 | 23.91 | 23.91 | 11,923,313 | -1.71(-6.67%) |
Aug 05, 2011 | 26.40 | 26.50 | 25.16 | 25.62 | 14,940,528 | -0.53(-2.03%) |
Aug 04, 2011 | 26.91 | 27.12 | 26.12 | 26.15 | 11,350,319 | -1.22(-4.46%) |
Aug 03, 2011 | 27.12 | 27.41 | 26.57 | 27.37 | 4,832,086 | +0.34(+1.26%) |
Aug 02, 2011 | 27.51 | 27.75 | 27.01 | 27.03 | 4,708,185 | -0.64(-2.31%) |
Aug 01, 2011 | 27.95 | 28.04 | 27.23 | 27.67 | 6,797,985 | -0.04(-0.14%) |
Jul 29, 2011 | 28.00 | 28.15 | 27.63 | 27.71 | 8,024,106 | -0.31(-1.11%) |
Jul 28, 2011 | 28.43 | 28.66 | 28.00 | 28.02 | 9,289,075 | -0.48(-1.68%) |
Jul 27, 2011 | 29.46 | 29.48 | 28.46 | 28.50 | 6,108,063 | -1.13(-3.81%) |
Jul 26, 2011 | 29.67 | 29.85 | 29.35 | 29.63 | 2,910,576 | -0.02(-0.07%) |
Jul 25, 2011 | 29.56 | 29.83 | 29.32 | 29.65 | 3,673,049 | -0.07(-0.24%) |
Jul 22, 2011 | 29.69 | 29.85 | 29.10 | 29.72 | 5,349,553 | +0.16(+0.54%) |
Jul 21, 2011 | 29.22 | 30.03 | 29.17 | 29.56 | 6,380,691 | +0.40(+1.37%) |
Jul 20, 2011 | 29.40 | 29.45 | 29.03 | 29.16 | 3,747,545 | -0.24(-0.82%) |
Jul 19, 2011 | 29.02 | 29.63 | 28.93 | 29.40 | 4,944,206 | +0.63(+2.19%) |
Jul 18, 2011 | 29.18 | 29.18 | 28.34 | 28.77 | 5,789,404 | -0.52(-1.78%) |
Jul 15, 2011 | 29.43 | 29.57 | 29.02 | 29.29 | 5,233,013 | -0.06(-0.20%) |
Jul 14, 2011 | 30.12 | 30.22 | 29.25 | 29.35 | 7,159,550 | -0.72(-2.39%) |
Jul 13, 2011 | 30.52 | 30.77 | 29.97 | 30.07 | 5,277,373 | -0.28(-0.92%) |
Jul 12, 2011 | 30.80 | 30.80 | 30.23 | 30.35 | 5,665,227 | -0.63(-2.03%) |
Jul 11, 2011 | 31.18 | 31.33 | 30.76 | 30.98 | 3,725,383 | -0.56(-1.78%) |
Jul 08, 2011 | 31.80 | 32.00 | 31.12 | 31.54 | 4,917,549 | -0.53(-1.65%) |
Jul 07, 2011 | 31.85 | 32.35 | 31.76 | 32.07 | 4,937,970 | +0.42(+1.33%) |
Jul 06, 2011 | 31.52 | 31.79 | 31.45 | 31.65 | 2,873,005 | +0.13(+0.41%) |
Jul 05, 2011 | 31.42 | 31.60 | 31.24 | 31.52 | 3,587,965 | -0.01(-0.03%) |
Jul 01, 2011 | 31.33 | 31.65 | 31.24 | 31.53 | 4,218,336 | +0.08(+0.25%) |
Jun 30, 2011 | 31.21 | 31.60 | 31.05 | 31.45 | 5,519,674 | +0.30(+0.96%) |
Jun 29, 2011 | 30.95 | 31.26 | 30.88 | 31.15 | 5,023,514 | +0.36(+1.17%) |
Jun 28, 2011 | 31.03 | 31.03 | 30.71 | 30.79 | 5,469,511 | -0.10(-0.32%) |
Jun 27, 2011 | 30.04 | 31.13 | 29.82 | 30.89 | 7,080,318 | +0.92(+3.07%) |
Jun 24, 2011 | 30.27 | 30.34 | 29.73 | 29.97 | 8,299,047 | -0.47(-1.54%) |
Jun 23, 2011 | 29.67 | 30.48 | 29.63 | 30.44 | 8,866,306 | +0.43(+1.43%) |
Jun 22, 2011 | 30.30 | 30.77 | 29.78 | 30.01 | 22,453,090 | -2.00(-6.25%) |
Jun 21, 2011 | 31.20 | 32.03 | 31.15 | 32.01 | 9,009,785 | +1.06(+3.42%) |
Jun 20, 2011 | 31.00 | 31.09 | 30.26 | 30.95 | 8,884,569 | +0.48(+1.58%) |
Jun 17, 2011 | 31.33 | 31.33 | 30.44 | 30.47 | 10,549,165 | -0.33(-1.07%) |
Jun 16, 2011 | 31.09 | 31.24 | 30.43 | 30.80 | 5,988,122 | -0.33(-1.06%) |
Jun 15, 2011 | 31.74 | 31.81 | 31.07 | 31.13 | 5,132,491 | -0.96(-2.99%) |
Jun 14, 2011 | 31.95 | 32.52 | 31.80 | 32.09 | 4,762,625 | +0.43(+1.36%) |
Jun 13, 2011 | 31.67 | 31.93 | 31.58 | 31.66 | 3,756,295 | -0.01(-0.03%) |
Jun 10, 2011 | 32.23 | 32.23 | 31.57 | 31.67 | 5,023,154 | -0.55(-1.69%) |
Jun 09, 2011 | 32.35 | 32.48 | 32.05 | 32.22 | 3,550,573 | -0.02(-0.08%) |
Jun 08, 2011 | 32.87 | 33.01 | 32.20 | 32.24 | 4,481,286 | -0.77(-2.33%) |
Jun 07, 2011 | 33.00 | 33.31 | 32.67 | 33.01 | 4,301,760 | +0.17(+0.52%) |
Jun 06, 2011 | 33.36 | 33.41 | 32.82 | 32.84 | 3,075,315 | -0.43(-1.29%) |