Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.58 | 28.85 | 28.49 | 28.82 | 2,940,849 | +0.54(+1.90%) |
Aug 30, 2011 | 27.86 | 28.42 | 27.80 | 28.28 | 2,681,216 | +0.20(+0.70%) |
Aug 29, 2011 | 27.59 | 28.10 | 27.59 | 28.08 | 2,277,500 | +0.81(+2.96%) |
Aug 26, 2011 | 26.86 | 27.29 | 26.41 | 27.27 | 2,429,396 | +0.31(+1.16%) |
Aug 25, 2011 | 27.40 | 27.48 | 26.86 | 26.96 | 2,645,614 | -0.35(-1.28%) |
Aug 24, 2011 | 27.28 | 27.63 | 26.93 | 27.31 | 2,505,571 | -0.18(-0.67%) |
Aug 23, 2011 | 26.72 | 27.50 | 26.49 | 27.50 | 3,291,009 | +0.78(+2.91%) |
Aug 22, 2011 | 27.22 | 27.29 | 26.61 | 26.72 | 2,496,771 | +0.15(+0.58%) |
Aug 19, 2011 | 26.63 | 27.31 | 26.55 | 26.57 | 3,868,592 | -0.22(-0.82%) |
Aug 18, 2011 | 26.93 | 27.01 | 26.39 | 26.79 | 4,104,743 | -1.27(-4.52%) |
Aug 17, 2011 | 27.91 | 28.07 | 27.59 | 28.05 | 2,154,052 | +0.43(+1.55%) |
Aug 16, 2011 | 27.45 | 27.74 | 27.21 | 27.62 | 3,350,641 | -0.20(-0.70%) |
Aug 15, 2011 | 27.54 | 27.82 | 27.46 | 27.82 | 2,587,798 | +0.70(+2.57%) |
Aug 12, 2011 | 27.05 | 27.32 | 26.79 | 27.12 | 3,228,521 | +0.21(+0.80%) |
Aug 11, 2011 | 26.04 | 27.07 | 25.65 | 26.91 | 5,823,454 | +1.40(+5.50%) |
Aug 10, 2011 | 25.73 | 26.33 | 25.32 | 25.51 | 8,175,088 | -0.88(-3.34%) |
Aug 09, 2011 | 27.02 | 26.42 | 24.93 | 26.39 | 8,791,845 | +1.44(+5.79%) |
Aug 08, 2011 | 26.06 | 26.41 | 24.75 | 24.94 | 9,236,476 | -2.45(-8.94%) |
Aug 05, 2011 | 27.84 | 27.98 | 26.41 | 27.39 | 7,212,069 | -0.01(-0.04%) |
Aug 04, 2011 | 28.26 | 28.52 | 27.39 | 27.40 | 7,096,798 | -1.70(-5.83%) |
Aug 03, 2011 | 29.33 | 29.42 | 28.64 | 29.10 | 4,352,760 | -0.26(-0.88%) |
Aug 02, 2011 | 30.10 | 30.14 | 29.36 | 29.36 | 3,350,149 | -1.01(-3.33%) |
Aug 01, 2011 | 30.68 | 30.75 | 30.15 | 30.37 | 2,703,174 | +0.05(+0.16%) |
Jul 29, 2011 | 30.20 | 30.45 | 29.93 | 30.32 | 2,423,136 | +0.04(+0.12%) |
Jul 28, 2011 | 30.26 | 30.55 | 30.18 | 30.28 | 1,794,868 | -0.02(-0.08%) |
Jul 27, 2011 | 30.41 | 30.48 | 30.10 | 30.30 | 3,079,309 | -0.52(-1.69%) |
Jul 26, 2011 | 30.92 | 30.98 | 30.72 | 30.83 | 1,248,281 | -0.03(-0.10%) |
Jul 25, 2011 | 30.64 | 31.00 | 30.63 | 30.86 | 1,348,239 | +0.00(+0.00%) |
Jul 22, 2011 | 30.94 | 30.95 | 30.81 | 30.86 | 1,485,115 | +0.01(+0.02%) |
Jul 21, 2011 | 30.60 | 30.90 | 30.56 | 30.85 | 2,134,759 | +0.47(+1.53%) |
Jul 20, 2011 | 30.64 | 30.71 | 30.38 | 30.38 | 1,803,212 | -0.15(-0.50%) |
Jul 19, 2011 | 30.48 | 30.59 | 30.26 | 30.54 | 1,873,941 | +0.36(+1.20%) |
Jul 18, 2011 | 30.13 | 30.32 | 30.02 | 30.18 | 3,551,077 | -0.31(-1.02%) |
Jul 15, 2011 | 30.63 | 30.70 | 30.29 | 30.49 | 1,484,659 | +0.12(+0.38%) |
Jul 14, 2011 | 30.90 | 30.92 | 30.31 | 30.37 | 2,573,140 | -0.39(-1.25%) |
Jul 13, 2011 | 30.55 | 30.98 | 30.37 | 30.76 | 2,899,671 | +0.44(+1.45%) |
Jul 12, 2011 | 30.48 | 30.69 | 30.32 | 30.32 | 4,992,792 | -0.17(-0.54%) |
Jul 11, 2011 | 30.78 | 30.83 | 30.48 | 30.48 | 2,615,308 | -0.88(-2.79%) |
Jul 08, 2011 | 31.48 | 31.51 | 31.09 | 31.36 | 2,481,522 | -0.39(-1.21%) |
Jul 07, 2011 | 31.91 | 32.06 | 31.73 | 31.74 | 4,220,627 | +0.10(+0.31%) |
Jul 06, 2011 | 31.72 | 31.83 | 31.51 | 31.65 | 2,984,074 | -0.24(-0.75%) |
Jul 05, 2011 | 31.98 | 32.13 | 31.76 | 31.88 | 3,069,559 | -0.15(-0.48%) |
Jul 01, 2011 | 31.51 | 32.04 | 31.47 | 32.04 | 2,906,134 | +0.44(+1.39%) |
Jun 30, 2011 | 31.55 | 31.62 | 31.43 | 31.60 | 2,539,207 | +0.22(+0.70%) |
Jun 29, 2011 | 30.97 | 31.39 | 30.89 | 31.38 | 3,310,307 | +0.43(+1.40%) |
Jun 28, 2011 | 30.40 | 30.94 | 30.34 | 30.94 | 2,353,013 | +0.65(+2.14%) |
Jun 27, 2011 | 30.01 | 30.35 | 29.95 | 30.29 | 1,747,389 | +0.27(+0.90%) |
Jun 24, 2011 | 30.33 | 30.33 | 30.02 | 30.02 | 3,262,164 | -0.13(-0.45%) |
Jun 23, 2011 | 30.02 | 30.18 | 29.74 | 30.16 | 3,608,363 | -0.16(-0.52%) |
Jun 22, 2011 | 30.24 | 30.62 | 30.24 | 30.32 | 2,330,858 | -0.01(-0.04%) |
Jun 21, 2011 | 30.12 | 30.39 | 30.07 | 30.33 | 3,161,005 | +0.31(+1.05%) |
Jun 20, 2011 | 29.97 | 30.03 | 29.95 | 30.01 | 2,216,321 | +0.18(+0.61%) |
Jun 17, 2011 | 29.88 | 29.95 | 29.65 | 29.83 | 2,898,193 | +0.16(+0.55%) |
Jun 16, 2011 | 29.88 | 30.00 | 29.44 | 29.67 | 5,563,207 | -0.37(-1.22%) |
Jun 15, 2011 | 30.11 | 30.26 | 29.91 | 30.04 | 3,561,849 | -0.39(-1.27%) |
Jun 14, 2011 | 30.20 | 30.50 | 30.20 | 30.42 | 1,869,617 | +0.38(+1.26%) |
Jun 13, 2011 | 30.15 | 30.30 | 29.94 | 30.04 | 1,627,509 | -0.02(-0.06%) |
Jun 10, 2011 | 30.40 | 30.42 | 29.97 | 30.06 | 2,580,854 | -0.48(-1.58%) |
Jun 09, 2011 | 30.33 | 30.63 | 30.21 | 30.55 | 1,434,712 | +0.21(+0.70%) |
Jun 08, 2011 | 30.45 | 30.55 | 30.20 | 30.33 | 1,768,894 | -0.19(-0.63%) |
Jun 07, 2011 | 30.55 | 30.73 | 30.49 | 30.53 | 2,761,467 | +0.17(+0.56%) |
Jun 06, 2011 | 30.95 | 30.95 | 30.27 | 30.36 | 3,290,031 | -0.79(-2.54%) |