Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.18 | 28.27 | 28.07 | 28.17 | 821,371 | +0.16(+0.59%) |
Aug 30, 2011 | 27.95 | 28.09 | 27.85 | 28.01 | 164,254 | +0.00(+0.01%) |
Aug 29, 2011 | 27.79 | 28.01 | 27.71 | 28.00 | 268,328 | +0.59(+2.15%) |
Aug 26, 2011 | 27.28 | 27.54 | 26.89 | 27.41 | 37,036 | +0.00(+0.00%) |
Aug 25, 2011 | 27.93 | 27.93 | 27.30 | 27.41 | 97,490 | -0.41(-1.49%) |
Aug 24, 2011 | 27.20 | 27.85 | 27.20 | 27.83 | 89,062 | +0.60(+2.22%) |
Aug 23, 2011 | 26.83 | 27.23 | 26.61 | 27.22 | 110,922 | +0.54(+2.02%) |
Aug 22, 2011 | 27.21 | 27.21 | 26.57 | 26.68 | 107,959 | -0.06(-0.22%) |
Aug 19, 2011 | 26.73 | 27.05 | 26.65 | 26.74 | 338,320 | -0.23(-0.84%) |
Aug 18, 2011 | 26.94 | 27.05 | 26.64 | 26.97 | 124,192 | -0.44(-1.61%) |
Aug 17, 2011 | 27.39 | 27.66 | 27.33 | 27.41 | 147,970 | +0.18(+0.66%) |
Aug 16, 2011 | 27.02 | 27.31 | 26.95 | 27.23 | 111,726 | -0.10(-0.37%) |
Aug 15, 2011 | 26.63 | 27.33 | 26.63 | 27.33 | 140,023 | +0.93(+3.54%) |
Aug 12, 2011 | 26.87 | 26.87 | 26.32 | 26.40 | 119,521 | -0.15(-0.55%) |
Aug 11, 2011 | 25.58 | 26.82 | 25.55 | 26.54 | 128,864 | +1.14(+4.51%) |
Aug 10, 2011 | 25.56 | 26.11 | 25.40 | 25.40 | 1,366,943 | -0.55(-2.12%) |
Aug 09, 2011 | 26.34 | 25.95 | 24.51 | 25.95 | 182,523 | +0.91(+3.63%) |
Aug 08, 2011 | 26.03 | 26.28 | 24.96 | 25.04 | 373,721 | -1.52(-5.73%) |
Aug 05, 2011 | 26.74 | 26.74 | 26.04 | 26.56 | 409,561 | +0.13(+0.49%) |
Aug 04, 2011 | 27.12 | 27.22 | 26.43 | 26.43 | 318,139 | -0.93(-3.41%) |
Aug 03, 2011 | 27.42 | 27.42 | 26.98 | 27.37 | 213,078 | -0.01(-0.05%) |
Aug 02, 2011 | 27.69 | 27.79 | 27.38 | 27.38 | 83,103 | -0.46(-1.65%) |
Aug 01, 2011 | 28.00 | 28.00 | 27.65 | 27.84 | 755,602 | +0.09(+0.32%) |
Jul 29, 2011 | 27.69 | 27.96 | 27.65 | 27.75 | 112,133 | -0.27(-0.97%) |
Jul 28, 2011 | 28.12 | 28.18 | 27.99 | 28.02 | 74,976 | -0.16(-0.55%) |
Jul 27, 2011 | 28.20 | 28.30 | 28.14 | 28.18 | 68,551 | -0.12(-0.42%) |
Jul 26, 2011 | 28.45 | 28.45 | 28.28 | 28.30 | 62,203 | -0.12(-0.43%) |
Jul 25, 2011 | 28.14 | 28.53 | 28.14 | 28.42 | 169,046 | +0.05(+0.18%) |
Jul 22, 2011 | 28.40 | 28.40 | 28.35 | 28.37 | 44,909 | -0.15(-0.54%) |
Jul 21, 2011 | 28.27 | 28.57 | 28.22 | 28.52 | 80,228 | +0.41(+1.47%) |
Jul 20, 2011 | 27.96 | 28.21 | 27.93 | 28.11 | 78,393 | +0.14(+0.49%) |
Jul 19, 2011 | 27.84 | 28.00 | 27.69 | 27.97 | 67,948 | +0.25(+0.89%) |
Jul 18, 2011 | 27.94 | 27.94 | 27.66 | 27.72 | 187,734 | -0.29(-1.05%) |
Jul 15, 2011 | 28.02 | 28.09 | 27.87 | 28.02 | 81,274 | +0.06(+0.22%) |
Jul 14, 2011 | 28.14 | 28.23 | 27.92 | 27.96 | 57,470 | -0.14(-0.51%) |
Jul 13, 2011 | 28.25 | 28.32 | 28.09 | 28.10 | 212,710 | -0.05(-0.17%) |
Jul 12, 2011 | 28.00 | 28.29 | 27.92 | 28.15 | 645,776 | +0.11(+0.39%) |
Jul 11, 2011 | 28.11 | 28.13 | 27.97 | 28.04 | 124,219 | -0.33(-1.17%) |
Jul 08, 2011 | 28.20 | 28.38 | 28.19 | 28.37 | 52,559 | -0.08(-0.29%) |
Jul 07, 2011 | 28.52 | 28.57 | 28.37 | 28.45 | 68,339 | +0.11(+0.38%) |
Jul 06, 2011 | 28.18 | 28.41 | 28.17 | 28.34 | 128,540 | +0.06(+0.23%) |
Jul 05, 2011 | 28.42 | 28.42 | 28.25 | 28.28 | 110,999 | -0.14(-0.49%) |
Jul 01, 2011 | 28.02 | 28.46 | 28.02 | 28.42 | 141,348 | +0.35(+1.25%) |
Jun 30, 2011 | 28.04 | 28.09 | 27.90 | 28.07 | 221,924 | +0.10(+0.34%) |
Jun 29, 2011 | 27.96 | 28.00 | 27.83 | 27.97 | 639,654 | +0.14(+0.51%) |
Jun 28, 2011 | 27.74 | 27.88 | 27.68 | 27.83 | 87,981 | +0.17(+0.63%) |
Jun 27, 2011 | 27.48 | 27.70 | 27.48 | 27.66 | 59,149 | +0.20(+0.73%) |
Jun 24, 2011 | 27.47 | 27.68 | 27.46 | 27.46 | 42,146 | +0.03(+0.09%) |
Jun 23, 2011 | 27.37 | 27.44 | 27.19 | 27.43 | 124,074 | -0.22(-0.78%) |
Jun 22, 2011 | 27.78 | 27.79 | 27.64 | 27.65 | 118,702 | -0.17(-0.62%) |
Jun 21, 2011 | 27.85 | 27.92 | 27.72 | 27.82 | 55,183 | +0.06(+0.22%) |
Jun 20, 2011 | 27.70 | 27.76 | 27.69 | 27.76 | 71,275 | +0.15(+0.54%) |
Jun 17, 2011 | 27.64 | 27.73 | 27.54 | 27.61 | 68,296 | +0.20(+0.72%) |
Jun 16, 2011 | 27.21 | 27.50 | 27.21 | 27.41 | 99,745 | +0.20(+0.72%) |
Jun 15, 2011 | 27.54 | 27.56 | 27.14 | 27.22 | 93,805 | -0.34(-1.22%) |
Jun 14, 2011 | 27.66 | 27.66 | 27.44 | 27.55 | 84,613 | +0.12(+0.44%) |
Jun 13, 2011 | 27.40 | 27.51 | 27.32 | 27.43 | 42,391 | +0.07(+0.25%) |
Jun 10, 2011 | 27.47 | 27.48 | 27.36 | 27.37 | 119,311 | -0.14(-0.52%) |
Jun 09, 2011 | 27.47 | 27.60 | 27.44 | 27.51 | 59,330 | +0.00(+0.00%) |
Jun 08, 2011 | 27.37 | 27.56 | 27.37 | 27.51 | 60,561 | +0.08(+0.28%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.42 | 27.43 | 71,720 | +0.06(+0.21%) |
Jun 06, 2011 | 27.49 | 27.49 | 27.34 | 27.37 | 35,155 | -0.16(-0.59%) |