Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.84 | 29.84 | 28.58 | 28.81 | 1,474,953 | +0.03(+0.09%) |
Aug 30, 2011 | 27.16 | 29.11 | 26.90 | 28.79 | 2,206,490 | +1.53(+5.63%) |
Aug 29, 2011 | 26.42 | 27.25 | 26.42 | 27.25 | 653,153 | +0.89(+3.36%) |
Aug 26, 2011 | 25.45 | 26.46 | 24.81 | 26.37 | 549,397 | +0.68(+2.65%) |
Aug 25, 2011 | 26.44 | 26.75 | 25.67 | 25.69 | 847,959 | -0.57(-2.18%) |
Aug 24, 2011 | 25.52 | 26.31 | 25.45 | 26.26 | 793,811 | +0.79(+3.10%) |
Aug 23, 2011 | 24.50 | 25.48 | 24.40 | 25.47 | 792,705 | +1.09(+4.48%) |
Aug 22, 2011 | 24.63 | 24.77 | 24.04 | 24.38 | 698,503 | +0.29(+1.21%) |
Aug 19, 2011 | 24.70 | 25.20 | 24.08 | 24.08 | 881,477 | -0.90(-3.61%) |
Aug 18, 2011 | 25.41 | 25.46 | 24.73 | 24.99 | 913,809 | -1.16(-4.44%) |
Aug 17, 2011 | 26.16 | 26.31 | 25.62 | 26.15 | 643,315 | +0.15(+0.57%) |
Aug 16, 2011 | 26.43 | 26.46 | 25.67 | 26.00 | 682,455 | -0.70(-2.62%) |
Aug 15, 2011 | 26.94 | 27.06 | 26.19 | 26.70 | 973,250 | -0.13(-0.48%) |
Aug 12, 2011 | 26.61 | 27.02 | 26.40 | 26.83 | 648,363 | +0.26(+0.97%) |
Aug 11, 2011 | 25.22 | 26.93 | 25.05 | 26.57 | 1,212,276 | +1.53(+6.10%) |
Aug 10, 2011 | 25.62 | 25.98 | 24.99 | 25.04 | 1,118,384 | -1.02(-3.93%) |
Aug 09, 2011 | 25.84 | 26.09 | 24.33 | 26.07 | 2,052,750 | +1.31(+5.29%) |
Aug 08, 2011 | 25.84 | 26.46 | 24.49 | 24.76 | 2,328,186 | -1.90(-7.13%) |
Aug 05, 2011 | 26.07 | 27.06 | 25.18 | 26.66 | 2,006,519 | +0.87(+3.37%) |
Aug 04, 2011 | 27.37 | 27.65 | 25.76 | 25.79 | 2,190,963 | -1.82(-6.59%) |
Aug 03, 2011 | 27.58 | 27.71 | 26.99 | 27.61 | 2,814,083 | +0.10(+0.37%) |
Aug 02, 2011 | 26.24 | 27.82 | 26.24 | 27.50 | 3,599,307 | +2.16(+8.54%) |
Aug 01, 2011 | 25.47 | 26.09 | 25.12 | 25.34 | 1,761,816 | -0.13(-0.51%) |
Jul 29, 2011 | 25.66 | 25.81 | 25.17 | 25.47 | 1,307,828 | -0.35(-1.37%) |
Jul 28, 2011 | 26.24 | 26.36 | 25.78 | 25.82 | 690,791 | -0.48(-1.83%) |
Jul 27, 2011 | 26.86 | 27.06 | 26.17 | 26.30 | 1,184,026 | -0.69(-2.54%) |
Jul 26, 2011 | 27.46 | 27.66 | 26.96 | 26.99 | 686,512 | -0.50(-1.83%) |
Jul 25, 2011 | 27.14 | 27.61 | 27.08 | 27.49 | 660,892 | +0.08(+0.30%) |
Jul 22, 2011 | 27.18 | 27.44 | 27.18 | 27.41 | 469,737 | +0.27(+1.00%) |
Jul 21, 2011 | 27.32 | 27.37 | 26.93 | 27.14 | 683,842 | -0.05(-0.20%) |
Jul 20, 2011 | 27.68 | 27.72 | 27.10 | 27.19 | 505,050 | -0.25(-0.91%) |
Jul 19, 2011 | 27.14 | 27.48 | 26.97 | 27.44 | 1,445,071 | +0.47(+1.74%) |
Jul 18, 2011 | 27.16 | 27.39 | 26.85 | 26.97 | 1,369,358 | -0.16(-0.60%) |
Jul 15, 2011 | 26.96 | 27.14 | 26.80 | 27.14 | 1,062,371 | +0.20(+0.73%) |
Jul 14, 2011 | 26.63 | 27.11 | 26.61 | 26.94 | 1,265,517 | +0.46(+1.74%) |
Jul 13, 2011 | 26.53 | 26.79 | 26.12 | 26.48 | 1,388,520 | +0.11(+0.41%) |
Jul 12, 2011 | 26.23 | 26.61 | 26.09 | 26.37 | 761,169 | +0.12(+0.47%) |
Jul 11, 2011 | 26.72 | 26.99 | 26.15 | 26.25 | 896,734 | -0.71(-2.64%) |
Jul 08, 2011 | 26.40 | 27.09 | 26.02 | 26.96 | 1,600,894 | +0.26(+0.97%) |
Jul 07, 2011 | 26.49 | 26.80 | 26.33 | 26.70 | 1,463,797 | +0.54(+2.05%) |
Jul 06, 2011 | 25.98 | 26.24 | 25.94 | 26.17 | 825,018 | +0.26(+1.02%) |
Jul 05, 2011 | 25.76 | 26.09 | 25.65 | 25.90 | 883,611 | +0.22(+0.87%) |
Jul 01, 2011 | 25.54 | 25.78 | 25.39 | 25.68 | 985,849 | +0.20(+0.80%) |
Jun 30, 2011 | 25.36 | 25.73 | 25.36 | 25.48 | 721,128 | +0.13(+0.51%) |
Jun 29, 2011 | 25.39 | 25.43 | 25.10 | 25.35 | 980,113 | -0.01(-0.05%) |
Jun 28, 2011 | 24.86 | 25.37 | 24.80 | 25.36 | 801,151 | +0.61(+2.47%) |
Jun 27, 2011 | 24.57 | 25.13 | 24.50 | 24.75 | 709,059 | +0.25(+1.02%) |
Jun 24, 2011 | 24.96 | 24.96 | 24.35 | 24.50 | 1,684,952 | -0.31(-1.26%) |
Jun 23, 2011 | 24.50 | 24.82 | 24.10 | 24.81 | 1,191,428 | -0.04(-0.16%) |
Jun 22, 2011 | 25.64 | 25.86 | 24.84 | 24.85 | 880,376 | -0.96(-3.73%) |
Jun 21, 2011 | 25.45 | 26.07 | 25.44 | 25.81 | 924,749 | +0.54(+2.15%) |
Jun 20, 2011 | 25.14 | 25.29 | 25.03 | 25.27 | 588,913 | +0.52(+2.08%) |
Jun 17, 2011 | 24.83 | 24.91 | 24.59 | 24.76 | 1,130,680 | +0.14(+0.58%) |
Jun 16, 2011 | 24.72 | 24.94 | 24.31 | 24.61 | 1,054,913 | -0.12(-0.49%) |
Jun 15, 2011 | 24.75 | 24.97 | 24.46 | 24.74 | 1,250,541 | -0.24(-0.95%) |
Jun 14, 2011 | 24.36 | 25.02 | 24.32 | 24.97 | 1,087,613 | +0.91(+3.78%) |
Jun 13, 2011 | 23.83 | 24.34 | 23.80 | 24.06 | 668,924 | +0.07(+0.31%) |
Jun 10, 2011 | 24.27 | 24.38 | 23.79 | 23.99 | 1,024,565 | -0.40(-1.64%) |
Jun 09, 2011 | 24.20 | 24.53 | 24.16 | 24.39 | 650,123 | +0.27(+1.12%) |
Jun 08, 2011 | 24.56 | 24.63 | 24.08 | 24.12 | 1,331,064 | -0.52(-2.12%) |
Jun 07, 2011 | 24.72 | 25.21 | 24.63 | 24.64 | 1,174,269 | +0.11(+0.44%) |
Jun 06, 2011 | 25.10 | 25.10 | 24.50 | 24.53 | 1,097,515 | -0.62(-2.45%) |