Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.42 | 24.48 | 23.82 | 23.91 | 10,402,299 | -0.31(-1.28%) |
Aug 30, 2011 | 24.31 | 24.42 | 23.91 | 24.22 | 8,386,867 | -0.31(-1.27%) |
Aug 29, 2011 | 23.70 | 24.55 | 23.70 | 24.53 | 16,789,410 | +1.13(+4.82%) |
Aug 26, 2011 | 23.40 | 23.71 | 22.85 | 23.40 | 16,960,424 | -0.10(-0.43%) |
Aug 25, 2011 | 24.04 | 24.21 | 23.40 | 23.51 | 17,837,820 | -0.46(-1.90%) |
Aug 24, 2011 | 23.11 | 24.03 | 23.10 | 23.96 | 11,435,247 | +0.71(+3.05%) |
Aug 23, 2011 | 21.93 | 23.25 | 21.80 | 23.25 | 12,018,195 | +1.45(+6.67%) |
Aug 22, 2011 | 21.72 | 21.96 | 21.46 | 21.80 | 7,871,675 | +0.52(+2.45%) |
Aug 19, 2011 | 21.24 | 21.62 | 21.08 | 21.28 | 7,601,026 | -0.23(-1.08%) |
Aug 18, 2011 | 21.94 | 22.02 | 21.39 | 21.51 | 9,525,092 | -1.07(-4.74%) |
Aug 17, 2011 | 22.26 | 22.63 | 22.20 | 22.58 | 6,719,141 | +0.43(+1.96%) |
Aug 16, 2011 | 22.27 | 22.29 | 21.91 | 22.14 | 6,122,955 | -0.27(-1.19%) |
Aug 15, 2011 | 22.54 | 22.73 | 22.33 | 22.41 | 7,956,410 | +0.13(+0.58%) |
Aug 12, 2011 | 22.39 | 22.51 | 22.01 | 22.28 | 8,363,258 | +0.04(+0.20%) |
Aug 11, 2011 | 20.92 | 22.55 | 20.81 | 22.24 | 13,101,914 | +1.47(+7.07%) |
Aug 10, 2011 | 21.29 | 21.55 | 20.73 | 20.77 | 13,859,504 | -0.51(-2.38%) |
Aug 09, 2011 | 21.65 | 21.66 | 20.08 | 21.28 | 25,174,622 | +0.89(+4.37%) |
Aug 08, 2011 | 21.65 | 21.88 | 20.32 | 20.39 | 18,461,676 | -1.59(-7.24%) |
Aug 05, 2011 | 22.17 | 22.28 | 21.47 | 21.98 | 13,397,678 | +0.22(+1.00%) |
Aug 04, 2011 | 22.22 | 22.43 | 21.76 | 21.76 | 13,579,096 | -0.57(-2.56%) |
Aug 03, 2011 | 22.41 | 22.62 | 21.77 | 22.33 | 11,850,393 | +0.14(+0.65%) |
Aug 02, 2011 | 22.75 | 22.94 | 22.17 | 22.19 | 9,785,630 | -0.59(-2.60%) |
Aug 01, 2011 | 23.01 | 23.01 | 22.58 | 22.78 | 12,343,074 | -0.01(-0.03%) |
Jul 29, 2011 | 23.26 | 23.56 | 22.79 | 22.79 | 17,532,900 | -0.86(-3.64%) |
Jul 28, 2011 | 24.97 | 25.35 | 23.32 | 23.65 | 18,398,904 | -2.05(-7.97%) |
Jul 27, 2011 | 25.77 | 25.86 | 25.58 | 25.70 | 6,607,035 | -0.21(-0.81%) |
Jul 26, 2011 | 25.97 | 26.07 | 25.73 | 25.91 | 3,808,327 | -0.11(-0.42%) |
Jul 25, 2011 | 25.84 | 26.16 | 25.73 | 26.02 | 5,477,848 | -0.01(-0.06%) |
Jul 22, 2011 | 26.21 | 26.21 | 25.99 | 26.03 | 4,492,197 | -0.43(-1.64%) |
Jul 21, 2011 | 26.26 | 26.67 | 26.23 | 26.47 | 4,227,706 | +0.31(+1.19%) |
Jul 20, 2011 | 26.22 | 26.42 | 26.08 | 26.15 | 4,195,181 | +0.06(+0.22%) |
Jul 19, 2011 | 25.89 | 26.21 | 25.87 | 26.10 | 4,039,233 | +0.24(+0.92%) |
Jul 18, 2011 | 26.05 | 26.10 | 25.79 | 25.86 | 5,126,030 | -0.31(-1.19%) |
Jul 15, 2011 | 26.17 | 26.27 | 25.92 | 26.17 | 4,231,915 | +0.08(+0.31%) |
Jul 14, 2011 | 26.50 | 26.57 | 26.05 | 26.09 | 4,701,336 | -0.35(-1.34%) |
Jul 13, 2011 | 26.68 | 26.72 | 26.41 | 26.44 | 4,697,875 | -0.07(-0.25%) |
Jul 12, 2011 | 26.68 | 26.68 | 26.33 | 26.51 | 6,518,196 | -0.38(-1.40%) |
Jul 11, 2011 | 27.02 | 27.08 | 26.78 | 26.89 | 3,407,921 | -0.43(-1.56%) |
Jul 08, 2011 | 27.23 | 27.34 | 27.09 | 27.31 | 3,693,324 | -0.19(-0.68%) |
Jul 07, 2011 | 27.47 | 27.54 | 27.38 | 27.50 | 4,541,021 | +0.20(+0.72%) |
Jul 06, 2011 | 27.21 | 27.39 | 27.09 | 27.30 | 3,535,251 | +0.08(+0.29%) |
Jul 05, 2011 | 27.14 | 27.34 | 27.06 | 27.23 | 3,085,435 | +0.06(+0.21%) |
Jul 01, 2011 | 26.89 | 27.27 | 26.89 | 27.17 | 3,379,294 | +0.20(+0.72%) |
Jun 30, 2011 | 26.84 | 27.04 | 26.74 | 26.97 | 3,817,774 | +0.16(+0.59%) |
Jun 29, 2011 | 26.86 | 26.99 | 26.75 | 26.81 | 4,356,076 | +0.11(+0.41%) |
Jun 28, 2011 | 26.70 | 26.73 | 26.53 | 26.70 | 4,381,948 | +0.06(+0.22%) |
Jun 27, 2011 | 26.65 | 26.73 | 26.49 | 26.65 | 2,886,103 | +0.01(+0.05%) |
Jun 24, 2011 | 26.82 | 26.94 | 26.54 | 26.63 | 3,544,567 | -0.22(-0.81%) |
Jun 23, 2011 | 26.75 | 26.85 | 26.41 | 26.85 | 4,359,175 | -0.14(-0.51%) |
Jun 22, 2011 | 27.00 | 27.21 | 26.98 | 26.99 | 3,054,166 | -0.13(-0.48%) |
Jun 21, 2011 | 27.12 | 27.17 | 26.96 | 27.12 | 3,295,052 | +0.11(+0.40%) |
Jun 20, 2011 | 27.05 | 27.17 | 26.93 | 27.01 | 10,117,233 | +0.42(+1.58%) |
Jun 17, 2011 | 26.56 | 26.74 | 26.34 | 26.59 | 4,898,786 | +0.22(+0.82%) |
Jun 16, 2011 | 26.41 | 26.47 | 26.23 | 26.37 | 4,432,910 | +0.05(+0.19%) |
Jun 15, 2011 | 26.50 | 26.56 | 26.21 | 26.32 | 3,731,070 | -0.34(-1.28%) |
Jun 14, 2011 | 26.66 | 26.73 | 26.58 | 26.66 | 3,292,331 | +0.25(+0.96%) |
Jun 13, 2011 | 26.56 | 26.56 | 26.31 | 26.41 | 3,251,068 | -0.04(-0.14%) |
Jun 10, 2011 | 26.60 | 26.62 | 26.43 | 26.44 | 3,650,476 | -0.27(-1.00%) |
Jun 09, 2011 | 26.63 | 26.78 | 26.57 | 26.71 | 4,646,173 | +0.12(+0.44%) |
Jun 08, 2011 | 26.91 | 27.01 | 26.57 | 26.60 | 8,268,904 | -0.31(-1.16%) |
Jun 07, 2011 | 27.30 | 27.33 | 26.91 | 26.91 | 4,706,262 | -0.27(-0.99%) |
Jun 06, 2011 | 27.44 | 27.45 | 27.17 | 27.17 | 3,123,274 | -0.27(-0.98%) |