Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.03 | 27.48 | 26.89 | 27.35 | 3,313,097 | +0.47(+1.73%) |
Aug 30, 2011 | 26.53 | 27.07 | 26.48 | 26.89 | 2,249,055 | +0.28(+1.06%) |
Aug 29, 2011 | 26.26 | 26.76 | 26.12 | 26.60 | 3,013,373 | +0.61(+2.34%) |
Aug 26, 2011 | 26.04 | 26.24 | 25.38 | 26.00 | 2,865,285 | -0.16(-0.62%) |
Aug 25, 2011 | 27.01 | 27.10 | 26.16 | 26.16 | 2,166,565 | -0.66(-2.47%) |
Aug 24, 2011 | 26.45 | 26.97 | 26.36 | 26.82 | 2,295,004 | +0.28(+1.06%) |
Aug 23, 2011 | 25.98 | 26.61 | 25.65 | 26.54 | 2,958,125 | +0.62(+2.40%) |
Aug 22, 2011 | 26.24 | 26.29 | 25.75 | 25.92 | 2,004,036 | +0.20(+0.77%) |
Aug 19, 2011 | 24.96 | 26.31 | 24.84 | 25.72 | 3,483,149 | +0.50(+1.99%) |
Aug 18, 2011 | 25.76 | 26.03 | 24.99 | 25.22 | 2,803,275 | -1.27(-4.80%) |
Aug 17, 2011 | 26.72 | 26.88 | 26.34 | 26.49 | 2,876,755 | +0.00(+0.00%) |
Aug 16, 2011 | 26.33 | 26.94 | 26.29 | 26.49 | 3,482,678 | -0.25(-0.95%) |
Aug 15, 2011 | 26.63 | 26.84 | 26.36 | 26.75 | 2,427,992 | +0.30(+1.15%) |
Aug 12, 2011 | 26.14 | 26.66 | 25.86 | 26.44 | 2,925,417 | +0.35(+1.35%) |
Aug 11, 2011 | 25.27 | 26.37 | 25.11 | 26.09 | 4,440,507 | +1.02(+4.08%) |
Aug 10, 2011 | 24.86 | 25.84 | 24.64 | 25.06 | 5,878,207 | -0.13(-0.50%) |
Aug 09, 2011 | 24.96 | 25.23 | 23.88 | 25.19 | 5,878,615 | +0.83(+3.42%) |
Aug 08, 2011 | 25.78 | 26.03 | 24.33 | 24.36 | 4,299,297 | -1.94(-7.38%) |
Aug 05, 2011 | 26.57 | 26.90 | 25.69 | 26.30 | 3,873,702 | -0.01(-0.05%) |
Aug 04, 2011 | 27.08 | 27.19 | 26.31 | 26.31 | 3,197,690 | -0.99(-3.62%) |
Aug 03, 2011 | 26.79 | 27.41 | 26.58 | 27.30 | 3,264,433 | +0.57(+2.14%) |
Aug 02, 2011 | 27.63 | 27.65 | 26.73 | 26.73 | 3,154,601 | -1.11(-3.98%) |
Aug 01, 2011 | 28.09 | 28.14 | 27.56 | 27.84 | 3,237,891 | -0.09(-0.33%) |
Jul 29, 2011 | 27.78 | 28.11 | 27.61 | 27.93 | 2,800,865 | -0.10(-0.35%) |
Jul 28, 2011 | 28.07 | 28.48 | 27.89 | 28.03 | 2,588,973 | -0.13(-0.48%) |
Jul 27, 2011 | 28.36 | 28.50 | 28.02 | 28.16 | 3,850,816 | -0.29(-1.02%) |
Jul 26, 2011 | 28.62 | 28.67 | 28.32 | 28.45 | 2,448,983 | -0.08(-0.30%) |
Jul 25, 2011 | 28.42 | 28.79 | 28.21 | 28.54 | 4,011,489 | -0.06(-0.20%) |
Jul 22, 2011 | 28.50 | 28.76 | 28.00 | 28.59 | 3,695,732 | +0.73(+2.64%) |
Jul 21, 2011 | 27.87 | 28.12 | 27.73 | 27.86 | 2,675,046 | +0.06(+0.23%) |
Jul 20, 2011 | 27.82 | 28.01 | 27.65 | 27.80 | 2,219,189 | -0.03(-0.10%) |
Jul 19, 2011 | 27.93 | 28.05 | 27.37 | 27.83 | 5,413,032 | +0.01(+0.03%) |
Jul 18, 2011 | 29.01 | 29.16 | 27.75 | 27.82 | 9,925,296 | -1.39(-4.76%) |
Jul 15, 2011 | 29.61 | 29.92 | 28.98 | 29.21 | 8,318,004 | +0.04(+0.15%) |
Jul 14, 2011 | 30.07 | 30.07 | 29.12 | 29.17 | 5,801,463 | -0.76(-2.55%) |
Jul 13, 2011 | 30.69 | 30.76 | 29.91 | 29.93 | 2,870,475 | -0.61(-1.99%) |
Jul 12, 2011 | 30.35 | 30.79 | 30.35 | 30.54 | 2,087,461 | +0.11(+0.37%) |
Jul 11, 2011 | 31.09 | 31.09 | 30.30 | 30.42 | 3,283,167 | -1.10(-3.49%) |
Jul 08, 2011 | 31.86 | 31.92 | 31.12 | 31.52 | 1,980,081 | -0.73(-2.25%) |
Jul 07, 2011 | 32.27 | 32.44 | 31.96 | 32.25 | 1,412,746 | +0.18(+0.55%) |
Jul 06, 2011 | 32.46 | 32.49 | 31.91 | 32.08 | 1,952,484 | -0.40(-1.24%) |
Jul 05, 2011 | 31.99 | 32.49 | 31.91 | 32.48 | 2,286,656 | +0.52(+1.64%) |
Jul 01, 2011 | 31.10 | 31.98 | 31.10 | 31.96 | 2,051,180 | +0.94(+3.03%) |
Jun 30, 2011 | 31.36 | 31.49 | 30.92 | 31.02 | 2,972,110 | -0.30(-0.95%) |
Jun 29, 2011 | 31.59 | 31.63 | 31.16 | 31.31 | 1,141,846 | -0.19(-0.61%) |
Jun 28, 2011 | 31.28 | 31.53 | 30.92 | 31.50 | 1,493,427 | +0.61(+1.99%) |
Jun 27, 2011 | 30.68 | 31.07 | 30.66 | 30.89 | 1,149,437 | +0.28(+0.92%) |
Jun 24, 2011 | 30.90 | 31.06 | 30.47 | 30.61 | 1,001,617 | -0.21(-0.69%) |
Jun 23, 2011 | 30.66 | 30.97 | 30.49 | 30.82 | 1,599,073 | -0.14(-0.46%) |
Jun 22, 2011 | 30.88 | 31.16 | 30.86 | 30.96 | 1,786,267 | -0.09(-0.30%) |
Jun 21, 2011 | 31.16 | 31.42 | 31.01 | 31.05 | 1,231,371 | -0.06(-0.20%) |
Jun 20, 2011 | 31.04 | 31.14 | 30.51 | 31.12 | 958,719 | +0.50(+1.64%) |
Jun 17, 2011 | 30.97 | 31.07 | 30.61 | 30.61 | 1,222,754 | -0.08(-0.25%) |
Jun 16, 2011 | 30.71 | 31.07 | 30.57 | 30.69 | 1,185,819 | -0.09(-0.30%) |
Jun 15, 2011 | 30.51 | 30.85 | 30.46 | 30.78 | 1,895,370 | +0.02(+0.07%) |
Jun 14, 2011 | 30.61 | 30.98 | 30.56 | 30.76 | 1,532,964 | +0.47(+1.54%) |
Jun 13, 2011 | 30.16 | 30.49 | 30.15 | 30.30 | 1,562,205 | +0.17(+0.56%) |
Jun 10, 2011 | 30.40 | 30.50 | 30.10 | 30.13 | 1,159,775 | -0.46(-1.50%) |
Jun 09, 2011 | 30.47 | 30.79 | 30.38 | 30.59 | 1,061,546 | +0.21(+0.70%) |
Jun 08, 2011 | 30.71 | 30.76 | 30.32 | 30.37 | 1,286,363 | -0.36(-1.17%) |
Jun 07, 2011 | 31.43 | 31.69 | 30.69 | 30.73 | 2,258,673 | -0.58(-1.85%) |
Jun 06, 2011 | 31.23 | 31.38 | 30.97 | 31.31 | 2,336,151 | -0.01(-0.02%) |