Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.72 | 28.89 | 26.93 | 27.39 | 3,271,576 | -0.89(-3.15%) |
Aug 30, 2011 | 27.76 | 28.68 | 27.61 | 28.28 | 2,023,307 | +0.02(+0.07%) |
Aug 29, 2011 | 27.55 | 28.30 | 27.50 | 28.26 | 1,998,479 | +1.18(+4.36%) |
Aug 26, 2011 | 25.49 | 27.20 | 25.40 | 27.08 | 2,359,630 | +1.07(+4.11%) |
Aug 25, 2011 | 27.36 | 27.73 | 25.87 | 26.01 | 2,531,109 | -1.18(-4.34%) |
Aug 24, 2011 | 26.30 | 27.65 | 26.17 | 27.19 | 3,337,802 | +0.56(+2.10%) |
Aug 23, 2011 | 24.28 | 26.68 | 23.66 | 26.63 | 3,485,332 | +3.11(+13.22%) |
Aug 22, 2011 | 24.36 | 24.38 | 23.12 | 23.52 | 2,699,752 | +0.19(+0.81%) |
Aug 19, 2011 | 24.93 | 25.84 | 23.27 | 23.33 | 4,757,187 | -2.08(-8.19%) |
Aug 18, 2011 | 26.05 | 26.46 | 25.16 | 25.41 | 2,716,832 | -1.94(-7.09%) |
Aug 17, 2011 | 28.55 | 28.69 | 26.75 | 27.35 | 2,613,926 | -0.84(-2.98%) |
Aug 16, 2011 | 29.25 | 29.48 | 28.09 | 28.19 | 2,610,196 | -1.56(-5.24%) |
Aug 15, 2011 | 29.17 | 29.75 | 28.25 | 29.75 | 2,770,690 | +0.94(+3.26%) |
Aug 12, 2011 | 29.57 | 29.69 | 28.16 | 28.81 | 2,894,589 | -0.08(-0.28%) |
Aug 11, 2011 | 27.07 | 29.25 | 27.00 | 28.89 | 3,212,580 | +1.92(+7.12%) |
Aug 10, 2011 | 27.65 | 28.31 | 26.50 | 26.97 | 4,261,339 | -0.75(-2.71%) |
Aug 09, 2011 | 27.35 | 28.10 | 24.80 | 27.72 | 5,191,173 | +3.09(+12.55%) |
Aug 08, 2011 | 26.07 | 27.50 | 23.63 | 24.63 | 7,000,300 | -4.01(-14.00%) |
Aug 05, 2011 | 27.89 | 28.97 | 26.75 | 28.64 | 4,688,008 | +1.16(+4.22%) |
Aug 04, 2011 | 30.28 | 30.28 | 27.47 | 27.48 | 3,383,547 | -3.09(-10.11%) |
Aug 03, 2011 | 30.52 | 30.99 | 28.63 | 30.57 | 3,941,181 | +0.18(+0.59%) |
Aug 02, 2011 | 31.20 | 31.82 | 30.08 | 30.39 | 3,366,366 | -1.13(-3.59%) |
Aug 01, 2011 | 32.15 | 32.47 | 30.36 | 31.52 | 3,378,254 | +0.19(+0.61%) |
Jul 29, 2011 | 30.49 | 31.70 | 30.25 | 31.33 | 3,419,175 | +0.41(+1.33%) |
Jul 28, 2011 | 29.00 | 31.21 | 28.98 | 30.92 | 10,444,735 | +4.16(+15.55%) |
Jul 27, 2011 | 27.41 | 27.96 | 26.55 | 26.76 | 4,208,878 | -0.39(-1.44%) |
Jul 26, 2011 | 28.16 | 28.27 | 27.03 | 27.15 | 3,374,898 | -1.11(-3.93%) |
Jul 25, 2011 | 27.92 | 29.00 | 27.80 | 28.26 | 2,695,769 | +0.02(+0.07%) |
Jul 22, 2011 | 28.09 | 28.55 | 27.34 | 28.24 | 3,127,296 | +1.32(+4.90%) |
Jul 21, 2011 | 27.39 | 27.96 | 26.79 | 26.92 | 1,704,418 | -0.47(-1.72%) |
Jul 20, 2011 | 27.31 | 27.45 | 27.02 | 27.39 | 2,236,900 | +0.25(+0.92%) |
Jul 19, 2011 | 26.25 | 27.16 | 26.22 | 27.14 | 1,764,502 | +1.10(+4.22%) |
Jul 18, 2011 | 26.28 | 26.64 | 26.04 | 26.04 | 1,291,515 | -0.45(-1.70%) |
Jul 15, 2011 | 26.46 | 26.52 | 25.93 | 26.49 | 2,252,955 | +0.37(+1.42%) |
Jul 14, 2011 | 26.33 | 26.85 | 25.92 | 26.12 | 1,393,528 | -0.44(-1.66%) |
Jul 13, 2011 | 26.35 | 26.83 | 26.21 | 26.56 | 1,409,865 | +0.31(+1.18%) |
Jul 12, 2011 | 26.03 | 26.51 | 25.78 | 26.25 | 1,964,219 | -0.08(-0.30%) |
Jul 11, 2011 | 27.09 | 27.50 | 26.09 | 26.33 | 1,987,776 | -1.14(-4.15%) |
Jul 08, 2011 | 27.23 | 27.55 | 26.66 | 27.47 | 2,154,493 | -0.24(-0.87%) |
Jul 07, 2011 | 27.94 | 28.28 | 27.64 | 27.71 | 2,538,715 | +0.09(+0.33%) |
Jul 06, 2011 | 26.95 | 27.96 | 26.88 | 27.62 | 2,546,600 | +0.35(+1.28%) |
Jul 05, 2011 | 27.38 | 27.38 | 26.55 | 27.27 | 1,986,325 | +0.75(+2.83%) |
Jul 01, 2011 | 25.64 | 26.61 | 25.51 | 26.52 | 1,732,903 | +0.77(+2.99%) |
Jun 30, 2011 | 25.77 | 25.99 | 25.44 | 25.75 | 1,997,999 | +0.10(+0.39%) |
Jun 29, 2011 | 26.01 | 26.04 | 25.44 | 25.65 | 1,694,196 | -0.20(-0.77%) |
Jun 28, 2011 | 25.39 | 25.95 | 25.28 | 25.85 | 2,782,591 | +0.52(+2.05%) |
Jun 27, 2011 | 25.48 | 25.88 | 24.81 | 25.33 | 2,437,903 | +0.52(+2.10%) |
Jun 24, 2011 | 25.29 | 25.60 | 24.74 | 24.81 | 2,359,098 | -0.40(-1.59%) |
Jun 23, 2011 | 24.33 | 25.25 | 24.02 | 25.21 | 3,189,829 | +0.60(+2.44%) |
Jun 22, 2011 | 24.80 | 25.17 | 24.51 | 24.61 | 2,344,590 | -0.06(-0.24%) |
Jun 21, 2011 | 24.85 | 25.09 | 24.54 | 24.67 | 3,478,833 | +0.03(+0.12%) |
Jun 20, 2011 | 24.51 | 24.69 | 23.31 | 24.64 | 2,923,360 | +1.43(+6.16%) |
Jun 17, 2011 | 24.02 | 24.34 | 23.19 | 23.21 | 2,956,783 | -0.45(-1.90%) |
Jun 16, 2011 | 22.71 | 24.46 | 22.48 | 23.66 | 5,878,742 | +1.04(+4.60%) |
Jun 15, 2011 | 22.40 | 23.03 | 22.32 | 22.62 | 1,561,957 | -0.03(-0.13%) |
Jun 14, 2011 | 22.25 | 22.90 | 21.99 | 22.65 | 1,797,700 | +0.72(+3.28%) |
Jun 13, 2011 | 21.87 | 22.45 | 21.68 | 21.93 | 1,941,719 | +0.29(+1.34%) |
Jun 10, 2011 | 21.40 | 21.85 | 21.34 | 21.64 | 1,591,915 | +0.14(+0.65%) |
Jun 09, 2011 | 21.53 | 21.98 | 21.44 | 21.50 | 1,691,687 | +0.10(+0.47%) |
Jun 08, 2011 | 21.81 | 22.00 | 21.18 | 21.40 | 2,163,175 | -0.43(-1.97%) |
Jun 07, 2011 | 21.64 | 22.10 | 21.38 | 21.83 | 1,733,217 | +0.31(+1.44%) |
Jun 06, 2011 | 21.68 | 21.85 | 21.35 | 21.52 | 1,783,662 | -0.13(-0.60%) |