Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.50 | 29.52 | 29.23 | 29.33 | 6,986,086 | -0.01(-0.02%) |
Aug 30, 2011 | 29.49 | 29.49 | 29.21 | 29.34 | 6,691,823 | -0.13(-0.45%) |
Aug 29, 2011 | 29.57 | 29.72 | 29.14 | 29.47 | 5,308,806 | +0.31(+1.05%) |
Aug 26, 2011 | 29.30 | 29.40 | 28.62 | 29.16 | 6,385,146 | -0.29(-0.98%) |
Aug 25, 2011 | 29.92 | 29.97 | 29.25 | 29.45 | 5,406,796 | -0.39(-1.29%) |
Aug 24, 2011 | 29.14 | 29.90 | 29.12 | 29.84 | 7,714,893 | +0.59(+2.00%) |
Aug 23, 2011 | 28.79 | 29.38 | 28.45 | 29.25 | 12,679,377 | +0.51(+1.76%) |
Aug 22, 2011 | 29.13 | 29.16 | 28.56 | 28.74 | 6,297,360 | +0.15(+0.54%) |
Aug 19, 2011 | 28.95 | 29.13 | 28.54 | 28.59 | 9,657,803 | -0.65(-2.22%) |
Aug 18, 2011 | 29.29 | 29.59 | 29.00 | 29.24 | 7,111,050 | -0.62(-2.08%) |
Aug 17, 2011 | 29.72 | 30.19 | 29.69 | 29.86 | 4,358,911 | +0.26(+0.87%) |
Aug 16, 2011 | 29.30 | 29.68 | 29.20 | 29.60 | 4,334,153 | +0.01(+0.02%) |
Aug 15, 2011 | 28.67 | 29.63 | 28.63 | 29.60 | 15,606,555 | +1.17(+4.13%) |
Aug 12, 2011 | 28.85 | 28.95 | 28.30 | 28.42 | 14,149,289 | -0.19(-0.67%) |
Aug 11, 2011 | 27.75 | 28.94 | 27.70 | 28.61 | 16,649,209 | +0.99(+3.60%) |
Aug 10, 2011 | 27.48 | 28.43 | 27.34 | 27.62 | 7,989,922 | -0.24(-0.88%) |
Aug 09, 2011 | 28.50 | 27.89 | 26.51 | 27.86 | 11,729,032 | +0.49(+1.81%) |
Aug 08, 2011 | 28.50 | 29.07 | 27.25 | 27.37 | 12,001,873 | -1.58(-5.45%) |
Aug 05, 2011 | 28.68 | 29.18 | 28.28 | 28.95 | 9,747,721 | +0.49(+1.72%) |
Aug 04, 2011 | 28.73 | 29.01 | 28.43 | 28.46 | 8,636,154 | -0.53(-1.83%) |
Aug 03, 2011 | 28.69 | 29.01 | 28.57 | 28.99 | 5,088,177 | +0.33(+1.16%) |
Aug 02, 2011 | 28.79 | 28.96 | 28.65 | 28.65 | 4,322,261 | -0.29(-1.01%) |
Aug 01, 2011 | 29.09 | 29.11 | 28.71 | 28.95 | 3,384,448 | +0.08(+0.29%) |
Jul 29, 2011 | 29.01 | 29.20 | 28.68 | 28.86 | 4,964,453 | -0.32(-1.10%) |
Jul 28, 2011 | 29.39 | 29.39 | 29.01 | 29.18 | 4,380,373 | -0.04(-0.12%) |
Jul 27, 2011 | 29.30 | 29.47 | 29.19 | 29.22 | 5,134,706 | -0.15(-0.51%) |
Jul 26, 2011 | 29.53 | 29.53 | 29.32 | 29.37 | 3,352,486 | -0.16(-0.54%) |
Jul 25, 2011 | 29.47 | 29.67 | 29.41 | 29.53 | 3,757,336 | -0.13(-0.42%) |
Jul 22, 2011 | 29.65 | 29.67 | 29.58 | 29.66 | 2,818,704 | -0.13(-0.44%) |
Jul 21, 2011 | 29.52 | 30.05 | 29.52 | 29.79 | 4,604,513 | +0.44(+1.50%) |
Jul 20, 2011 | 29.16 | 29.56 | 29.04 | 29.35 | 3,515,371 | +0.34(+1.17%) |
Jul 19, 2011 | 28.67 | 29.09 | 28.49 | 29.01 | 2,850,133 | +0.41(+1.44%) |
Jul 18, 2011 | 28.74 | 28.80 | 28.48 | 28.60 | 2,451,398 | -0.27(-0.95%) |
Jul 15, 2011 | 28.74 | 28.89 | 28.59 | 28.87 | 2,920,960 | +0.17(+0.60%) |
Jul 14, 2011 | 28.73 | 28.93 | 28.64 | 28.70 | 2,621,740 | -0.07(-0.23%) |
Jul 13, 2011 | 28.93 | 29.02 | 28.72 | 28.76 | 2,224,348 | -0.05(-0.17%) |
Jul 12, 2011 | 28.57 | 29.01 | 28.55 | 28.81 | 2,703,954 | +0.15(+0.52%) |
Jul 11, 2011 | 28.80 | 28.81 | 28.52 | 28.66 | 2,478,816 | -0.31(-1.07%) |
Jul 08, 2011 | 28.95 | 29.09 | 28.85 | 28.97 | 2,472,936 | -0.20(-0.67%) |
Jul 07, 2011 | 29.35 | 29.38 | 29.02 | 29.17 | 3,819,122 | +0.04(+0.12%) |
Jul 06, 2011 | 28.88 | 29.25 | 28.83 | 29.13 | 2,665,843 | +0.17(+0.60%) |
Jul 05, 2011 | 29.09 | 29.18 | 28.90 | 28.96 | 3,105,934 | -0.23(-0.78%) |
Jul 01, 2011 | 28.82 | 29.23 | 28.74 | 29.18 | 2,615,913 | +0.43(+1.49%) |
Jun 30, 2011 | 28.76 | 28.81 | 28.49 | 28.76 | 2,999,171 | +0.10(+0.35%) |
Jun 29, 2011 | 28.58 | 28.72 | 28.40 | 28.65 | 3,626,232 | +0.18(+0.63%) |
Jun 28, 2011 | 28.46 | 28.57 | 28.36 | 28.48 | 2,117,187 | +0.06(+0.21%) |
Jun 27, 2011 | 28.24 | 28.52 | 28.23 | 28.42 | 2,145,985 | +0.27(+0.95%) |
Jun 24, 2011 | 28.15 | 28.38 | 28.09 | 28.15 | 5,452,797 | +0.07(+0.23%) |
Jun 23, 2011 | 28.05 | 28.23 | 27.83 | 28.08 | 4,555,029 | -0.37(-1.30%) |
Jun 22, 2011 | 28.62 | 28.63 | 28.43 | 28.45 | 3,138,089 | -0.28(-0.97%) |
Jun 21, 2011 | 28.82 | 28.90 | 28.63 | 28.73 | 3,738,881 | +0.04(+0.15%) |
Jun 20, 2011 | 28.62 | 28.71 | 28.60 | 28.69 | 3,839,017 | +0.30(+1.05%) |
Jun 17, 2011 | 28.28 | 28.52 | 28.28 | 28.39 | 4,930,069 | +0.24(+0.85%) |
Jun 16, 2011 | 28.06 | 28.44 | 28.04 | 28.15 | 4,766,555 | +0.10(+0.34%) |
Jun 15, 2011 | 28.30 | 28.48 | 27.96 | 28.06 | 3,980,797 | -0.35(-1.24%) |
Jun 14, 2011 | 28.63 | 28.65 | 28.33 | 28.41 | 3,415,389 | -0.08(-0.29%) |
Jun 13, 2011 | 28.40 | 28.52 | 28.11 | 28.49 | 4,907,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.60 | 28.71 | 28.30 | 28.32 | 5,515,753 | -0.27(-0.94%) |
Jun 09, 2011 | 28.43 | 28.70 | 28.41 | 28.58 | 4,448,751 | +0.17(+0.61%) |
Jun 08, 2011 | 28.23 | 28.50 | 28.12 | 28.41 | 4,584,356 | +0.17(+0.61%) |
Jun 07, 2011 | 28.02 | 28.46 | 27.98 | 28.24 | 4,699,814 | +0.30(+1.07%) |
Jun 06, 2011 | 28.07 | 28.07 | 27.81 | 27.94 | 4,290,289 | -0.15(-0.53%) |