Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.83 | 27.29 | 26.54 | 26.92 | 8,067,334 | +0.42(+1.58%) |
Aug 30, 2011 | 26.12 | 26.68 | 25.94 | 26.50 | 9,359,288 | +0.09(+0.34%) |
Aug 29, 2011 | 26.27 | 26.57 | 25.93 | 26.41 | 6,252,373 | +0.52(+2.01%) |
Aug 26, 2011 | 25.00 | 25.97 | 24.45 | 25.89 | 7,279,752 | +0.70(+2.78%) |
Aug 25, 2011 | 25.90 | 26.03 | 25.07 | 25.19 | 6,736,796 | -0.51(-1.98%) |
Aug 24, 2011 | 25.91 | 26.19 | 25.15 | 25.70 | 8,552,966 | -0.29(-1.12%) |
Aug 23, 2011 | 25.37 | 25.99 | 25.15 | 25.99 | 10,105,375 | +0.69(+2.73%) |
Aug 22, 2011 | 26.20 | 26.42 | 24.92 | 25.30 | 9,105,758 | +0.13(+0.52%) |
Aug 19, 2011 | 25.12 | 25.96 | 25.00 | 25.17 | 9,753,298 | -0.42(-1.64%) |
Aug 18, 2011 | 26.41 | 26.41 | 25.31 | 25.59 | 11,485,135 | -1.84(-6.71%) |
Aug 17, 2011 | 27.85 | 28.24 | 27.01 | 27.43 | 8,716,822 | +0.32(+1.18%) |
Aug 16, 2011 | 27.42 | 27.59 | 26.85 | 27.11 | 9,161,129 | -0.43(-1.56%) |
Aug 15, 2011 | 27.06 | 27.57 | 26.92 | 27.54 | 8,948,145 | +0.89(+3.34%) |
Aug 12, 2011 | 26.97 | 27.13 | 26.35 | 26.65 | 10,311,070 | +0.22(+0.83%) |
Aug 11, 2011 | 25.57 | 26.80 | 25.13 | 26.43 | 25,157,764 | +1.14(+4.51%) |
Aug 10, 2011 | 25.05 | 26.33 | 25.04 | 25.29 | 24,681,528 | -0.18(-0.71%) |
Aug 09, 2011 | 24.14 | 25.64 | 23.60 | 25.47 | 20,454,734 | +2.10(+8.99%) |
Aug 08, 2011 | 24.14 | 25.10 | 23.32 | 23.37 | 22,393,304 | -2.75(-10.53%) |
Aug 05, 2011 | 26.65 | 26.71 | 24.10 | 26.12 | 28,429,488 | +1.02(+4.06%) |
Aug 04, 2011 | 27.17 | 27.18 | 25.05 | 25.10 | 18,139,302 | -2.53(-9.16%) |
Aug 03, 2011 | 27.96 | 28.63 | 26.82 | 27.63 | 22,157,720 | -1.49(-5.12%) |
Aug 02, 2011 | 30.05 | 30.43 | 29.12 | 29.12 | 10,832,097 | -1.52(-4.96%) |
Aug 01, 2011 | 31.41 | 31.43 | 30.35 | 30.64 | 8,196,021 | -0.33(-1.07%) |
Jul 29, 2011 | 30.75 | 31.12 | 30.50 | 30.97 | 8,861,247 | -0.12(-0.39%) |
Jul 28, 2011 | 31.44 | 31.66 | 31.08 | 31.09 | 7,689,132 | -0.41(-1.30%) |
Jul 27, 2011 | 32.09 | 32.09 | 31.16 | 31.50 | 6,882,440 | -0.83(-2.57%) |
Jul 26, 2011 | 32.65 | 32.67 | 32.12 | 32.33 | 5,720,512 | -0.15(-0.46%) |
Jul 25, 2011 | 31.75 | 32.83 | 31.69 | 32.48 | 7,747,285 | +0.47(+1.47%) |
Jul 22, 2011 | 32.07 | 32.07 | 31.74 | 32.01 | 4,939,141 | +0.02(+0.06%) |
Jul 21, 2011 | 31.42 | 32.05 | 31.27 | 31.99 | 7,770,908 | +0.96(+3.09%) |
Jul 20, 2011 | 31.78 | 31.79 | 30.97 | 31.03 | 8,226,152 | -0.20(-0.64%) |
Jul 19, 2011 | 31.65 | 31.87 | 30.92 | 31.23 | 12,320,725 | -0.17(-0.54%) |
Jul 18, 2011 | 31.47 | 31.59 | 31.10 | 31.40 | 7,227,851 | -0.28(-0.88%) |
Jul 15, 2011 | 31.45 | 31.80 | 31.14 | 31.68 | 8,762,443 | +0.38(+1.21%) |
Jul 14, 2011 | 31.89 | 32.06 | 31.25 | 31.30 | 7,605,884 | -0.41(-1.29%) |
Jul 13, 2011 | 32.00 | 32.29 | 31.54 | 31.71 | 10,133,662 | +0.19(+0.60%) |
Jul 12, 2011 | 31.72 | 31.87 | 31.50 | 31.52 | 8,328,013 | -0.49(-1.53%) |
Jul 11, 2011 | 32.33 | 32.37 | 31.67 | 32.01 | 9,712,868 | -0.66(-2.02%) |
Jul 08, 2011 | 32.63 | 32.97 | 32.32 | 32.67 | 9,070,267 | -0.43(-1.30%) |
Jul 07, 2011 | 33.59 | 33.60 | 32.40 | 33.10 | 14,330,178 | +0.29(+0.88%) |
Jul 06, 2011 | 34.91 | 34.97 | 32.52 | 32.81 | 18,805,984 | -1.26(-3.70%) |
Jul 05, 2011 | 33.83 | 34.39 | 33.36 | 34.07 | 17,142,196 | +1.12(+3.40%) |
Jul 01, 2011 | 33.28 | 33.28 | 32.08 | 32.95 | 12,951,292 | -19.73(-37.45%) |
Jun 30, 2011 | 51.84 | 52.75 | 51.57 | 52.68 | 13,829,300 | +1.05(+2.03%) |
Jun 29, 2011 | 51.54 | 52.17 | 50.98 | 51.63 | 7,473,762 | +0.25(+0.49%) |
Jun 28, 2011 | 49.68 | 51.49 | 49.44 | 51.38 | 8,730,442 | +2.32(+4.73%) |
Jun 27, 2011 | 49.01 | 49.39 | 48.63 | 49.06 | 10,166,377 | -0.49(-0.99%) |
Jun 24, 2011 | 51.65 | 51.78 | 49.33 | 49.55 | 13,501,690 | -2.07(-4.01%) |
Jun 23, 2011 | 51.71 | 51.71 | 50.28 | 51.62 | 10,913,295 | -1.17(-2.22%) |
Jun 22, 2011 | 51.91 | 53.32 | 51.75 | 52.79 | 7,028,225 | +0.64(+1.23%) |
Jun 21, 2011 | 51.14 | 52.62 | 50.77 | 52.15 | 7,225,920 | +1.05(+2.05%) |
Jun 20, 2011 | 50.29 | 51.10 | 50.28 | 51.10 | 5,201,612 | +0.51(+1.01%) |
Jun 17, 2011 | 51.64 | 51.74 | 50.49 | 50.59 | 7,940,327 | -0.60(-1.17%) |
Jun 16, 2011 | 50.87 | 51.87 | 50.36 | 51.19 | 6,776,034 | +0.42(+0.83%) |
Jun 15, 2011 | 51.26 | 51.49 | 50.19 | 50.77 | 8,338,858 | -1.24(-2.38%) |
Jun 14, 2011 | 50.38 | 52.38 | 50.33 | 52.01 | 9,391,656 | +2.22(+4.46%) |
Jun 13, 2011 | 50.48 | 50.83 | 49.09 | 49.79 | 5,798,997 | -0.46(-0.92%) |
Jun 10, 2011 | 50.91 | 50.91 | 50.09 | 50.25 | 9,173,570 | -0.90(-1.76%) |
Jun 09, 2011 | 51.34 | 51.73 | 51.05 | 51.15 | 5,192,994 | +0.28(+0.55%) |
Jun 08, 2011 | 51.20 | 51.74 | 50.45 | 50.87 | 5,289,700 | -0.33(-0.64%) |
Jun 07, 2011 | 50.89 | 52.05 | 50.70 | 51.20 | 6,629,483 | +0.61(+1.21%) |
Jun 06, 2011 | 51.65 | 51.98 | 50.53 | 50.59 | 5,983,057 | -1.21(-2.34%) |