Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.33 | 27.73 | 27.03 | 27.29 | 1,521,320 | +0.06(+0.23%) |
Aug 30, 2011 | 27.38 | 27.44 | 26.86 | 27.23 | 1,347,530 | -0.29(-1.07%) |
Aug 29, 2011 | 26.32 | 27.52 | 26.32 | 27.52 | 1,380,800 | +1.60(+6.17%) |
Aug 26, 2011 | 25.47 | 26.09 | 24.99 | 25.92 | 1,290,644 | +0.26(+1.03%) |
Aug 25, 2011 | 26.99 | 26.99 | 25.37 | 25.66 | 1,652,454 | -0.82(-3.11%) |
Aug 24, 2011 | 25.83 | 26.55 | 25.71 | 26.48 | 1,233,329 | +0.56(+2.17%) |
Aug 23, 2011 | 25.32 | 25.94 | 25.17 | 25.92 | 1,296,568 | +0.59(+2.32%) |
Aug 22, 2011 | 25.80 | 25.88 | 25.18 | 25.33 | 1,659,533 | +0.05(+0.18%) |
Aug 19, 2011 | 24.70 | 25.80 | 24.70 | 25.29 | 2,704,384 | +0.23(+0.92%) |
Aug 18, 2011 | 25.19 | 25.40 | 24.84 | 25.05 | 1,978,002 | -0.73(-2.84%) |
Aug 17, 2011 | 25.80 | 26.07 | 25.53 | 25.79 | 817,287 | +0.15(+0.60%) |
Aug 16, 2011 | 25.80 | 26.18 | 25.56 | 25.63 | 1,215,085 | -0.48(-1.83%) |
Aug 15, 2011 | 25.48 | 26.11 | 25.41 | 26.11 | 1,436,761 | +0.86(+3.39%) |
Aug 12, 2011 | 26.03 | 26.24 | 25.09 | 25.26 | 1,595,992 | -0.58(-2.24%) |
Aug 11, 2011 | 24.34 | 26.19 | 24.31 | 25.83 | 2,546,189 | +1.73(+7.17%) |
Aug 10, 2011 | 24.89 | 25.04 | 24.09 | 24.11 | 3,198,341 | -1.20(-4.76%) |
Aug 09, 2011 | 25.48 | 25.35 | 23.66 | 25.31 | 3,284,233 | +1.13(+4.66%) |
Aug 08, 2011 | 25.48 | 25.98 | 23.99 | 24.18 | 2,881,222 | -1.92(-7.36%) |
Aug 05, 2011 | 26.41 | 26.55 | 25.32 | 26.10 | 2,739,300 | -0.10(-0.38%) |
Aug 04, 2011 | 26.60 | 26.74 | 26.17 | 26.20 | 2,164,452 | -0.65(-2.41%) |
Aug 03, 2011 | 26.79 | 26.93 | 26.44 | 26.85 | 1,131,682 | +0.06(+0.23%) |
Aug 02, 2011 | 27.13 | 27.73 | 26.78 | 26.79 | 1,800,064 | -0.47(-1.73%) |
Aug 01, 2011 | 27.79 | 27.88 | 26.89 | 27.26 | 1,585,899 | -0.23(-0.84%) |
Jul 29, 2011 | 27.81 | 28.19 | 27.43 | 27.49 | 2,094,122 | -0.17(-0.61%) |
Jul 28, 2011 | 26.99 | 28.12 | 26.86 | 27.66 | 2,505,993 | +0.73(+2.72%) |
Jul 27, 2011 | 27.00 | 27.13 | 26.72 | 26.93 | 1,777,333 | -0.31(-1.13%) |
Jul 26, 2011 | 27.09 | 27.28 | 26.98 | 27.24 | 1,265,141 | +0.06(+0.23%) |
Jul 25, 2011 | 26.75 | 27.30 | 26.62 | 27.18 | 1,381,810 | +0.12(+0.46%) |
Jul 22, 2011 | 27.00 | 27.19 | 26.76 | 27.05 | 1,044,693 | +0.05(+0.20%) |
Jul 21, 2011 | 26.43 | 27.03 | 26.38 | 27.00 | 1,477,438 | +0.76(+2.91%) |
Jul 20, 2011 | 26.42 | 26.51 | 26.19 | 26.24 | 647,480 | -0.15(-0.58%) |
Jul 19, 2011 | 26.14 | 26.48 | 26.06 | 26.39 | 1,138,459 | +0.32(+1.21%) |
Jul 18, 2011 | 26.36 | 26.36 | 25.93 | 26.07 | 1,188,410 | -0.45(-1.69%) |
Jul 15, 2011 | 26.84 | 26.87 | 26.36 | 26.52 | 1,069,056 | -0.22(-0.81%) |
Jul 14, 2011 | 27.22 | 27.24 | 26.69 | 26.74 | 1,135,097 | -0.39(-1.42%) |
Jul 13, 2011 | 27.15 | 27.45 | 26.98 | 27.12 | 1,262,106 | +0.06(+0.23%) |
Jul 12, 2011 | 26.98 | 27.43 | 26.88 | 27.06 | 1,701,453 | -0.09(-0.34%) |
Jul 11, 2011 | 27.49 | 27.55 | 27.09 | 27.15 | 1,018,007 | -0.64(-2.30%) |
Jul 08, 2011 | 27.76 | 27.84 | 27.52 | 27.79 | 859,039 | -0.30(-1.07%) |
Jul 07, 2011 | 27.93 | 28.13 | 27.76 | 28.10 | 893,889 | +0.42(+1.51%) |
Jul 06, 2011 | 27.86 | 27.97 | 27.62 | 27.68 | 1,041,073 | -0.20(-0.72%) |
Jul 05, 2011 | 28.25 | 28.25 | 27.76 | 27.88 | 1,038,294 | -0.40(-1.42%) |
Jul 01, 2011 | 28.05 | 28.34 | 27.92 | 28.28 | 1,231,641 | +0.29(+1.02%) |
Jun 30, 2011 | 27.96 | 28.13 | 27.78 | 28.00 | 1,013,599 | +0.09(+0.33%) |
Jun 29, 2011 | 27.49 | 27.93 | 27.49 | 27.90 | 1,196,822 | +0.55(+2.00%) |
Jun 28, 2011 | 27.14 | 27.40 | 27.02 | 27.36 | 1,133,562 | +0.36(+1.34%) |
Jun 27, 2011 | 27.08 | 27.34 | 26.99 | 26.99 | 877,441 | -0.06(-0.23%) |
Jun 24, 2011 | 27.06 | 27.21 | 26.91 | 27.05 | 1,739,559 | +0.03(+0.11%) |
Jun 23, 2011 | 27.01 | 27.10 | 26.60 | 27.02 | 1,481,509 | -0.27(-0.99%) |
Jun 22, 2011 | 27.26 | 27.56 | 27.12 | 27.29 | 1,248,058 | -0.09(-0.34%) |
Jun 21, 2011 | 27.14 | 27.49 | 27.12 | 27.39 | 1,507,166 | +0.36(+1.31%) |
Jun 20, 2011 | 27.04 | 27.12 | 26.97 | 27.03 | 928,951 | -0.01(-0.03%) |
Jun 17, 2011 | 27.08 | 27.19 | 26.84 | 27.04 | 2,341,379 | +0.20(+0.75%) |
Jun 16, 2011 | 26.62 | 27.04 | 26.61 | 26.84 | 1,322,524 | +0.19(+0.72%) |
Jun 15, 2011 | 26.95 | 27.05 | 26.63 | 26.64 | 1,343,061 | -0.56(-2.04%) |
Jun 14, 2011 | 27.02 | 27.30 | 26.91 | 27.20 | 1,353,051 | +0.46(+1.70%) |
Jun 13, 2011 | 26.65 | 26.82 | 26.53 | 26.75 | 1,082,047 | +0.13(+0.49%) |
Jun 10, 2011 | 26.93 | 26.93 | 26.45 | 26.61 | 1,103,318 | -0.42(-1.57%) |
Jun 09, 2011 | 26.93 | 27.19 | 26.69 | 27.04 | 990,498 | +0.13(+0.49%) |
Jun 08, 2011 | 26.95 | 27.12 | 26.78 | 26.91 | 1,173,930 | -0.08(-0.31%) |
Jun 07, 2011 | 27.43 | 27.53 | 26.98 | 26.99 | 1,667,384 | -0.40(-1.47%) |
Jun 06, 2011 | 27.53 | 27.65 | 27.32 | 27.39 | 907,257 | -0.17(-0.62%) |