Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.73 | 29.61 | 28.73 | 29.29 | 4,078,688 | +0.80(+2.82%) |
Aug 30, 2011 | 28.21 | 28.92 | 27.96 | 28.49 | 2,931,642 | +0.11(+0.37%) |
Aug 29, 2011 | 27.20 | 28.41 | 27.19 | 28.39 | 3,279,041 | +1.68(+6.30%) |
Aug 26, 2011 | 25.61 | 26.89 | 25.26 | 26.70 | 2,926,847 | +0.83(+3.19%) |
Aug 25, 2011 | 26.55 | 26.82 | 25.74 | 25.88 | 3,646,695 | -0.48(-1.81%) |
Aug 24, 2011 | 25.70 | 26.42 | 25.37 | 26.35 | 3,816,910 | +0.44(+1.70%) |
Aug 23, 2011 | 24.45 | 26.00 | 24.20 | 25.92 | 4,344,746 | +1.59(+6.54%) |
Aug 22, 2011 | 25.00 | 25.28 | 23.87 | 24.32 | 4,935,533 | -0.01(-0.03%) |
Aug 19, 2011 | 25.16 | 25.75 | 24.24 | 24.33 | 4,942,498 | -1.21(-4.75%) |
Aug 18, 2011 | 27.28 | 27.43 | 25.22 | 25.54 | 5,894,022 | -2.54(-9.04%) |
Aug 17, 2011 | 28.45 | 28.59 | 27.73 | 28.08 | 3,429,975 | -0.27(-0.94%) |
Aug 16, 2011 | 28.61 | 28.86 | 28.00 | 28.35 | 3,116,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.79 | 29.21 | 28.36 | 28.95 | 3,001,032 | +0.46(+1.62%) |
Aug 12, 2011 | 28.54 | 28.86 | 28.16 | 28.48 | 4,593,884 | +0.19(+0.67%) |
Aug 11, 2011 | 27.01 | 28.73 | 26.68 | 28.29 | 6,263,296 | +1.32(+4.89%) |
Aug 10, 2011 | 27.50 | 28.15 | 26.90 | 26.98 | 7,055,168 | -1.30(-4.61%) |
Aug 09, 2011 | 28.29 | 28.38 | 26.31 | 28.28 | 8,830,401 | +1.49(+5.57%) |
Aug 08, 2011 | 28.29 | 28.70 | 26.23 | 26.79 | 8,921,298 | -2.83(-9.57%) |
Aug 05, 2011 | 30.37 | 30.55 | 28.73 | 29.62 | 7,760,397 | -0.05(-0.15%) |
Aug 04, 2011 | 31.24 | 31.26 | 29.58 | 29.67 | 7,655,366 | -2.17(-6.81%) |
Aug 03, 2011 | 31.54 | 31.86 | 30.27 | 31.83 | 5,468,728 | +0.21(+0.67%) |
Aug 02, 2011 | 31.88 | 32.33 | 31.61 | 31.62 | 6,703,005 | -0.64(-1.97%) |
Aug 01, 2011 | 33.34 | 33.40 | 31.80 | 32.26 | 3,721,200 | -0.62(-1.89%) |
Jul 29, 2011 | 32.50 | 33.01 | 32.06 | 32.88 | 3,672,029 | -0.05(-0.16%) |
Jul 28, 2011 | 33.36 | 33.64 | 32.77 | 32.93 | 5,029,004 | -0.36(-1.07%) |
Jul 27, 2011 | 34.26 | 34.39 | 33.03 | 33.29 | 3,641,699 | -1.20(-3.47%) |
Jul 26, 2011 | 34.51 | 34.77 | 34.34 | 34.49 | 2,797,542 | -0.15(-0.44%) |
Jul 25, 2011 | 34.29 | 34.83 | 34.19 | 34.64 | 3,116,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.86 | 35.04 | 34.74 | 34.79 | 1,858,305 | +0.19(+0.55%) |
Jul 21, 2011 | 34.36 | 34.86 | 34.17 | 34.60 | 3,162,507 | +0.51(+1.49%) |
Jul 20, 2011 | 34.26 | 34.38 | 33.83 | 34.09 | 4,206,300 | -0.09(-0.27%) |
Jul 19, 2011 | 34.08 | 35.52 | 33.92 | 34.18 | 13,926,350 | +2.80(+8.94%) |
Jul 18, 2011 | 31.55 | 31.58 | 30.73 | 31.38 | 3,518,680 | -0.33(-1.03%) |
Jul 15, 2011 | 31.83 | 31.92 | 31.36 | 31.70 | 2,848,216 | +0.03(+0.10%) |
Jul 14, 2011 | 31.99 | 32.35 | 31.41 | 31.67 | 2,959,382 | -0.26(-0.81%) |
Jul 13, 2011 | 31.80 | 32.38 | 31.80 | 31.93 | 4,039,311 | +0.38(+1.20%) |
Jul 12, 2011 | 31.61 | 31.77 | 31.39 | 31.55 | 3,979,937 | -0.25(-0.79%) |
Jul 11, 2011 | 32.02 | 32.43 | 31.53 | 31.80 | 2,620,710 | -0.73(-2.26%) |
Jul 08, 2011 | 32.11 | 32.73 | 31.78 | 32.54 | 3,617,737 | -0.11(-0.35%) |
Jul 07, 2011 | 32.43 | 33.37 | 32.42 | 32.65 | 4,574,098 | +0.57(+1.77%) |
Jul 06, 2011 | 32.30 | 32.47 | 31.90 | 32.08 | 3,699,241 | -0.39(-1.19%) |
Jul 05, 2011 | 31.98 | 32.61 | 31.79 | 32.47 | 4,337,918 | +0.58(+1.81%) |
Jul 01, 2011 | 31.13 | 31.96 | 31.05 | 31.89 | 4,614,808 | +0.85(+2.73%) |
Jun 30, 2011 | 30.05 | 31.17 | 29.95 | 31.05 | 7,535,439 | +1.18(+3.96%) |
Jun 29, 2011 | 29.83 | 30.33 | 29.76 | 29.86 | 4,905,695 | +0.23(+0.79%) |
Jun 28, 2011 | 29.18 | 29.67 | 29.06 | 29.63 | 2,290,520 | +0.58(+1.98%) |
Jun 27, 2011 | 29.04 | 29.17 | 28.61 | 29.05 | 2,566,055 | +0.20(+0.71%) |
Jun 24, 2011 | 28.92 | 29.07 | 28.53 | 28.85 | 2,559,975 | -0.08(-0.29%) |
Jun 23, 2011 | 28.07 | 28.93 | 27.84 | 28.93 | 3,037,830 | +0.46(+1.62%) |
Jun 22, 2011 | 28.68 | 29.04 | 28.44 | 28.47 | 2,193,788 | -0.27(-0.92%) |
Jun 21, 2011 | 28.29 | 28.88 | 28.14 | 28.73 | 2,653,970 | +0.71(+2.54%) |
Jun 20, 2011 | 27.86 | 28.05 | 27.83 | 28.02 | 2,368,156 | +0.18(+0.65%) |
Jun 17, 2011 | 27.68 | 28.01 | 27.57 | 27.84 | 3,261,932 | +0.48(+1.74%) |
Jun 16, 2011 | 27.12 | 27.70 | 27.08 | 27.36 | 2,927,138 | +0.22(+0.81%) |
Jun 15, 2011 | 27.19 | 27.48 | 26.89 | 27.14 | 2,737,092 | -0.36(-1.29%) |
Jun 14, 2011 | 26.73 | 27.67 | 26.59 | 27.50 | 3,258,780 | +1.11(+4.22%) |
Jun 13, 2011 | 26.85 | 26.95 | 26.29 | 26.38 | 3,204,725 | -0.44(-1.64%) |
Jun 10, 2011 | 27.42 | 27.42 | 26.66 | 26.82 | 3,837,866 | -0.74(-2.67%) |
Jun 09, 2011 | 27.27 | 27.69 | 27.14 | 27.56 | 2,250,415 | +0.35(+1.28%) |
Jun 08, 2011 | 27.67 | 27.67 | 27.14 | 27.21 | 3,054,330 | -0.50(-1.80%) |
Jun 07, 2011 | 28.00 | 28.23 | 27.70 | 27.71 | 3,305,908 | -0.22(-0.79%) |
Jun 06, 2011 | 27.95 | 28.98 | 27.83 | 27.93 | 6,820,032 | +0.75(+2.76%) |