Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.98 | 29.55 | 28.93 | 29.43 | 1,199,670 | +0.57(+1.98%) |
Aug 30, 2011 | 28.06 | 29.14 | 27.81 | 28.86 | 1,453,279 | +0.63(+2.22%) |
Aug 29, 2011 | 27.96 | 28.29 | 27.72 | 28.23 | 1,561,394 | +0.86(+3.13%) |
Aug 26, 2011 | 27.15 | 27.45 | 26.51 | 27.37 | 1,841,486 | -0.03(-0.12%) |
Aug 25, 2011 | 28.41 | 28.41 | 27.06 | 27.41 | 1,495,500 | -0.70(-2.50%) |
Aug 24, 2011 | 28.36 | 28.83 | 27.79 | 28.11 | 1,527,830 | -0.37(-1.29%) |
Aug 23, 2011 | 27.46 | 28.50 | 27.02 | 28.48 | 2,680,915 | +1.52(+5.63%) |
Aug 22, 2011 | 27.33 | 27.50 | 26.43 | 26.96 | 2,567,921 | +0.44(+1.66%) |
Aug 19, 2011 | 26.50 | 27.60 | 26.41 | 26.52 | 2,515,063 | -0.62(-2.28%) |
Aug 18, 2011 | 28.39 | 28.39 | 26.75 | 27.14 | 3,044,652 | -2.34(-7.94%) |
Aug 17, 2011 | 29.74 | 30.21 | 29.31 | 29.48 | 1,464,063 | +0.01(+0.03%) |
Aug 16, 2011 | 29.42 | 29.63 | 29.05 | 29.47 | 1,523,147 | -0.46(-1.53%) |
Aug 15, 2011 | 29.45 | 30.07 | 29.10 | 29.93 | 1,737,255 | +1.00(+3.44%) |
Aug 12, 2011 | 29.63 | 29.73 | 28.61 | 28.93 | 2,225,089 | -0.16(-0.56%) |
Aug 11, 2011 | 27.24 | 29.34 | 26.57 | 29.10 | 3,161,314 | +1.69(+6.16%) |
Aug 10, 2011 | 27.39 | 28.75 | 26.49 | 27.41 | 4,532,172 | -0.47(-1.70%) |
Aug 09, 2011 | 26.92 | 27.90 | 25.73 | 27.88 | 5,224,688 | +1.65(+6.28%) |
Aug 08, 2011 | 26.92 | 27.54 | 25.91 | 26.23 | 4,090,308 | -2.03(-7.19%) |
Aug 05, 2011 | 29.27 | 29.42 | 26.77 | 28.26 | 3,900,923 | -0.65(-2.26%) |
Aug 04, 2011 | 30.21 | 30.23 | 28.44 | 28.92 | 3,273,274 | -1.71(-5.59%) |
Aug 03, 2011 | 30.72 | 31.14 | 29.79 | 30.63 | 2,979,251 | -0.07(-0.21%) |
Aug 02, 2011 | 31.28 | 31.53 | 30.65 | 30.69 | 1,576,794 | -0.86(-2.71%) |
Aug 01, 2011 | 32.02 | 32.28 | 31.13 | 31.55 | 899,112 | +0.27(+0.86%) |
Jul 29, 2011 | 31.40 | 31.59 | 30.92 | 31.28 | 1,539,932 | -0.39(-1.24%) |
Jul 28, 2011 | 31.37 | 32.35 | 31.06 | 31.67 | 1,445,330 | +0.20(+0.65%) |
Jul 27, 2011 | 32.05 | 32.28 | 31.31 | 31.47 | 1,936,500 | -0.65(-2.03%) |
Jul 26, 2011 | 33.12 | 33.12 | 31.93 | 32.12 | 2,452,835 | -0.68(-2.06%) |
Jul 25, 2011 | 32.63 | 33.05 | 32.31 | 32.80 | 1,686,346 | +0.00(+0.00%) |
Jul 22, 2011 | 32.51 | 32.84 | 32.51 | 32.80 | 1,175,491 | +0.29(+0.88%) |
Jul 21, 2011 | 32.18 | 32.59 | 31.89 | 32.51 | 1,535,957 | +0.58(+1.81%) |
Jul 20, 2011 | 32.20 | 32.45 | 31.70 | 31.93 | 1,554,006 | -0.12(-0.38%) |
Jul 19, 2011 | 31.79 | 32.44 | 31.71 | 32.06 | 1,389,601 | +0.65(+2.08%) |
Jul 18, 2011 | 31.48 | 31.48 | 30.86 | 31.40 | 1,466,027 | -0.30(-0.95%) |
Jul 15, 2011 | 31.17 | 31.88 | 31.03 | 31.71 | 1,807,760 | +0.82(+2.64%) |
Jul 14, 2011 | 31.11 | 31.38 | 30.52 | 30.89 | 2,411,176 | +0.08(+0.26%) |
Jul 13, 2011 | 30.11 | 31.26 | 30.07 | 30.81 | 1,825,996 | +0.87(+2.92%) |
Jul 12, 2011 | 29.76 | 30.34 | 29.67 | 29.94 | 2,154,353 | -0.09(-0.30%) |
Jul 11, 2011 | 30.60 | 30.79 | 29.86 | 30.03 | 1,904,855 | -1.03(-3.31%) |
Jul 08, 2011 | 30.68 | 31.09 | 30.64 | 31.05 | 1,844,812 | -0.04(-0.13%) |
Jul 07, 2011 | 30.64 | 31.44 | 30.46 | 31.09 | 1,981,044 | +1.02(+3.39%) |
Jul 06, 2011 | 30.73 | 30.78 | 29.93 | 30.07 | 1,462,613 | -0.87(-2.82%) |
Jul 05, 2011 | 31.10 | 31.63 | 30.89 | 30.95 | 1,977,766 | +0.19(+0.61%) |
Jul 01, 2011 | 30.56 | 30.80 | 30.22 | 30.76 | 1,132,326 | +0.04(+0.13%) |
Jun 30, 2011 | 29.96 | 30.83 | 29.95 | 30.72 | 2,372,821 | +0.92(+3.09%) |
Jun 29, 2011 | 29.04 | 30.19 | 28.92 | 29.80 | 3,020,479 | +1.08(+3.78%) |
Jun 28, 2011 | 27.79 | 28.79 | 27.73 | 28.71 | 1,745,304 | +1.13(+4.08%) |
Jun 27, 2011 | 27.40 | 27.82 | 27.15 | 27.59 | 1,658,263 | -0.01(-0.03%) |
Jun 24, 2011 | 27.82 | 27.97 | 27.27 | 27.59 | 1,595,159 | -0.08(-0.29%) |
Jun 23, 2011 | 27.20 | 27.75 | 26.61 | 27.68 | 2,246,825 | -0.07(-0.24%) |
Jun 22, 2011 | 27.66 | 28.20 | 27.61 | 27.74 | 1,234,454 | -0.05(-0.18%) |
Jun 21, 2011 | 27.21 | 28.25 | 27.19 | 27.79 | 3,332,200 | +0.45(+1.64%) |
Jun 20, 2011 | 27.27 | 27.34 | 27.21 | 27.34 | 1,252,829 | +0.10(+0.36%) |
Jun 17, 2011 | 27.60 | 27.95 | 27.08 | 27.24 | 2,389,317 | -0.29(-1.04%) |
Jun 16, 2011 | 27.72 | 28.21 | 27.31 | 27.53 | 2,099,458 | -0.28(-1.00%) |
Jun 15, 2011 | 28.22 | 28.57 | 27.55 | 27.81 | 1,463,422 | -0.75(-2.63%) |
Jun 14, 2011 | 27.97 | 28.78 | 27.97 | 28.56 | 1,280,718 | +0.81(+2.91%) |
Jun 13, 2011 | 27.95 | 28.07 | 27.45 | 27.75 | 2,017,555 | -0.18(-0.64%) |
Jun 10, 2011 | 28.75 | 28.79 | 27.70 | 27.93 | 1,724,123 | -0.98(-3.39%) |
Jun 09, 2011 | 28.71 | 29.19 | 28.57 | 28.91 | 1,531,254 | +0.23(+0.80%) |
Jun 08, 2011 | 28.71 | 29.33 | 28.55 | 28.68 | 1,737,690 | -0.10(-0.34%) |
Jun 07, 2011 | 28.66 | 29.35 | 28.58 | 28.78 | 1,718,083 | +0.51(+1.79%) |
Jun 06, 2011 | 29.29 | 29.32 | 28.14 | 28.27 | 2,513,681 | -0.86(-2.97%) |