Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.29 | 28.32 | 27.85 | 28.18 | 1,529,324 | +0.08(+0.28%) |
Aug 30, 2011 | 27.86 | 28.32 | 27.75 | 28.10 | 1,405,142 | +0.04(+0.14%) |
Aug 29, 2011 | 27.75 | 28.06 | 27.59 | 28.06 | 1,474,746 | +0.69(+2.52%) |
Aug 26, 2011 | 26.81 | 27.46 | 26.40 | 27.37 | 1,656,524 | +0.40(+1.48%) |
Aug 25, 2011 | 27.71 | 27.94 | 26.90 | 26.97 | 2,560,085 | -0.60(-2.18%) |
Aug 24, 2011 | 27.39 | 27.81 | 27.24 | 27.57 | 2,042,758 | -0.43(-1.54%) |
Aug 23, 2011 | 27.12 | 28.00 | 27.00 | 28.00 | 1,656,170 | +1.00(+3.70%) |
Aug 22, 2011 | 27.21 | 27.28 | 26.87 | 27.00 | 1,253,295 | +0.34(+1.28%) |
Aug 19, 2011 | 26.74 | 27.65 | 26.64 | 26.66 | 3,086,254 | -0.26(-0.97%) |
Aug 18, 2011 | 27.09 | 27.31 | 26.68 | 26.92 | 2,585,595 | -0.95(-3.41%) |
Aug 17, 2011 | 28.20 | 28.31 | 27.67 | 27.87 | 1,353,231 | -0.20(-0.71%) |
Aug 16, 2011 | 27.91 | 28.27 | 27.69 | 28.07 | 1,753,274 | -0.18(-0.64%) |
Aug 15, 2011 | 27.92 | 28.27 | 27.63 | 28.25 | 2,088,025 | +0.17(+0.61%) |
Aug 12, 2011 | 28.05 | 28.21 | 27.74 | 28.08 | 1,965,436 | +0.22(+0.79%) |
Aug 11, 2011 | 26.93 | 28.11 | 26.84 | 27.86 | 3,514,673 | +1.13(+4.23%) |
Aug 10, 2011 | 27.43 | 27.77 | 26.65 | 26.73 | 4,227,707 | -1.20(-4.30%) |
Aug 09, 2011 | 28.20 | 27.98 | 26.15 | 27.93 | 5,152,451 | +1.23(+4.61%) |
Aug 08, 2011 | 28.20 | 28.72 | 26.70 | 26.70 | 5,245,178 | -2.24(-7.74%) |
Aug 05, 2011 | 28.48 | 29.37 | 28.35 | 28.94 | 4,792,284 | +0.77(+2.73%) |
Aug 04, 2011 | 28.67 | 29.09 | 28.16 | 28.17 | 3,725,423 | -0.82(-2.83%) |
Aug 03, 2011 | 28.23 | 29.03 | 28.07 | 28.99 | 1,799,983 | +0.74(+2.62%) |
Aug 02, 2011 | 29.07 | 29.30 | 28.24 | 28.25 | 1,189,278 | -1.10(-3.75%) |
Aug 01, 2011 | 30.27 | 30.45 | 29.15 | 29.35 | 1,479,536 | -0.67(-2.23%) |
Jul 29, 2011 | 30.42 | 30.63 | 29.99 | 30.02 | 1,504,862 | -0.63(-2.06%) |
Jul 28, 2011 | 29.90 | 30.68 | 29.86 | 30.65 | 2,055,636 | +0.66(+2.20%) |
Jul 27, 2011 | 30.16 | 30.22 | 29.98 | 29.99 | 1,484,775 | -0.35(-1.15%) |
Jul 26, 2011 | 30.26 | 30.51 | 30.12 | 30.34 | 1,270,883 | +0.03(+0.10%) |
Jul 25, 2011 | 30.14 | 30.54 | 30.11 | 30.31 | 788,006 | -0.17(-0.56%) |
Jul 22, 2011 | 30.51 | 30.51 | 30.41 | 30.48 | 829,079 | -0.24(-0.78%) |
Jul 21, 2011 | 30.56 | 30.87 | 30.48 | 30.72 | 1,688,745 | +0.25(+0.82%) |
Jul 20, 2011 | 30.24 | 30.60 | 29.75 | 30.47 | 2,365,326 | +0.69(+2.32%) |
Jul 19, 2011 | 29.10 | 29.95 | 29.10 | 29.78 | 1,978,223 | +0.77(+2.65%) |
Jul 18, 2011 | 29.44 | 29.56 | 28.95 | 29.01 | 1,423,124 | -0.62(-2.09%) |
Jul 15, 2011 | 29.68 | 29.70 | 29.30 | 29.63 | 1,110,105 | +0.03(+0.10%) |
Jul 14, 2011 | 30.03 | 30.10 | 29.54 | 29.60 | 937,907 | -0.39(-1.30%) |
Jul 13, 2011 | 30.14 | 30.28 | 29.90 | 29.99 | 699,233 | -0.04(-0.13%) |
Jul 12, 2011 | 30.15 | 30.30 | 30.02 | 30.03 | 1,134,694 | -0.21(-0.69%) |
Jul 11, 2011 | 30.65 | 30.73 | 30.21 | 30.24 | 986,643 | -0.72(-2.33%) |
Jul 08, 2011 | 31.07 | 31.15 | 30.87 | 30.96 | 812,725 | -0.36(-1.15%) |
Jul 07, 2011 | 31.23 | 31.37 | 31.16 | 31.32 | 1,114,020 | +0.38(+1.23%) |
Jul 06, 2011 | 30.79 | 31.07 | 30.67 | 30.94 | 1,539,919 | +0.17(+0.55%) |
Jul 05, 2011 | 31.02 | 31.02 | 30.58 | 30.77 | 1,131,481 | -0.25(-0.81%) |
Jul 01, 2011 | 30.88 | 31.13 | 30.73 | 31.02 | 1,450,078 | +0.23(+0.75%) |
Jun 30, 2011 | 30.67 | 30.91 | 30.58 | 30.79 | 1,046,836 | +0.19(+0.62%) |
Jun 29, 2011 | 30.34 | 30.69 | 30.34 | 30.60 | 1,419,671 | +0.34(+1.12%) |
Jun 28, 2011 | 30.25 | 30.34 | 30.18 | 30.26 | 1,423,596 | +0.05(+0.17%) |
Jun 27, 2011 | 30.21 | 30.32 | 29.91 | 30.21 | 869,313 | +0.14(+0.47%) |
Jun 24, 2011 | 30.32 | 30.48 | 30.02 | 30.07 | 1,601,798 | -0.27(-0.89%) |
Jun 23, 2011 | 30.76 | 30.79 | 30.22 | 30.34 | 2,225,507 | -0.76(-2.44%) |
Jun 22, 2011 | 31.25 | 31.40 | 31.08 | 31.10 | 809,819 | -0.18(-0.58%) |
Jun 21, 2011 | 31.43 | 31.45 | 31.16 | 31.28 | 1,227,848 | +0.06(+0.19%) |
Jun 20, 2011 | 31.18 | 31.23 | 31.09 | 31.22 | 651,022 | +0.23(+0.74%) |
Jun 17, 2011 | 31.09 | 31.36 | 30.96 | 30.99 | 2,304,104 | +0.15(+0.49%) |
Jun 16, 2011 | 30.83 | 30.91 | 30.62 | 30.84 | 1,375,096 | +0.04(+0.13%) |
Jun 15, 2011 | 31.39 | 31.44 | 30.58 | 30.80 | 1,706,765 | -0.77(-2.44%) |
Jun 14, 2011 | 31.59 | 31.69 | 31.43 | 31.57 | 1,132,003 | +0.18(+0.57%) |
Jun 13, 2011 | 31.60 | 31.60 | 31.25 | 31.39 | 1,077,598 | -0.18(-0.57%) |
Jun 10, 2011 | 31.62 | 31.86 | 31.43 | 31.57 | 2,102,224 | -0.23(-0.72%) |
Jun 09, 2011 | 31.21 | 31.81 | 31.10 | 31.80 | 1,385,382 | +0.63(+2.02%) |
Jun 08, 2011 | 31.49 | 31.49 | 31.08 | 31.17 | 1,362,217 | -0.42(-1.33%) |
Jun 07, 2011 | 31.24 | 31.75 | 31.11 | 31.59 | 2,300,168 | +0.46(+1.48%) |
Jun 06, 2011 | 31.11 | 31.50 | 31.09 | 31.13 | 1,216,825 | -0.08(-0.26%) |