Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.93 | 33.09 | 32.61 | 32.83 | 22,134 | +0.16(+0.48%) |
Aug 30, 2011 | 32.47 | 32.85 | 32.29 | 32.68 | 20,040 | +0.05(+0.17%) |
Aug 29, 2011 | 32.21 | 32.65 | 32.13 | 32.62 | 86,946 | +0.90(+2.85%) |
Aug 26, 2011 | 31.05 | 31.88 | 30.91 | 31.72 | 12,066 | +0.46(+1.46%) |
Aug 25, 2011 | 31.93 | 32.10 | 31.26 | 31.26 | 29,166 | -0.51(-1.61%) |
Aug 24, 2011 | 31.29 | 31.77 | 31.22 | 31.77 | 36,144 | +0.43(+1.38%) |
Aug 23, 2011 | 30.51 | 31.34 | 30.34 | 31.34 | 62,164 | +0.99(+3.26%) |
Aug 22, 2011 | 31.00 | 31.12 | 30.30 | 30.35 | 58,150 | +0.04(+0.13%) |
Aug 19, 2011 | 30.45 | 31.14 | 30.31 | 30.31 | 56,127 | -0.53(-1.73%) |
Aug 18, 2011 | 31.37 | 31.37 | 30.55 | 30.85 | 122,774 | -1.35(-4.20%) |
Aug 17, 2011 | 32.31 | 32.57 | 32.04 | 32.20 | 22,619 | -0.01(-0.02%) |
Aug 16, 2011 | 32.24 | 32.39 | 31.83 | 32.21 | 136,339 | -0.24(-0.75%) |
Aug 15, 2011 | 32.10 | 32.45 | 31.99 | 32.45 | 78,107 | +0.66(+2.08%) |
Aug 12, 2011 | 31.94 | 32.07 | 31.56 | 31.79 | 85,352 | +0.21(+0.67%) |
Aug 11, 2011 | 30.48 | 31.99 | 30.48 | 31.58 | 100,205 | +1.39(+4.61%) |
Aug 10, 2011 | 30.99 | 31.25 | 30.14 | 30.19 | 146,768 | -1.44(-4.56%) |
Aug 09, 2011 | 32.04 | 31.63 | 29.72 | 31.63 | 306,114 | +1.33(+4.39%) |
Aug 08, 2011 | 31.40 | 31.81 | 30.26 | 30.30 | 385,939 | -2.05(-6.35%) |
Aug 05, 2011 | 32.80 | 32.81 | 31.48 | 32.35 | 477,364 | +0.03(+0.10%) |
Aug 04, 2011 | 33.45 | 33.47 | 32.30 | 32.32 | 209,164 | -1.60(-4.70%) |
Aug 03, 2011 | 33.80 | 33.93 | 33.27 | 33.92 | 70,999 | +0.17(+0.50%) |
Aug 02, 2011 | 34.38 | 34.51 | 33.75 | 33.75 | 62,663 | -0.86(-2.48%) |
Aug 01, 2011 | 35.17 | 35.17 | 34.26 | 34.61 | 51,154 | -0.11(-0.32%) |
Jul 29, 2011 | 34.62 | 35.01 | 34.47 | 34.72 | 188,860 | -0.24(-0.70%) |
Jul 28, 2011 | 35.03 | 35.35 | 34.91 | 34.96 | 27,832 | -0.10(-0.29%) |
Jul 27, 2011 | 35.48 | 35.50 | 35.00 | 35.07 | 69,533 | -0.69(-1.93%) |
Jul 26, 2011 | 35.89 | 35.91 | 35.72 | 35.76 | 27,112 | -0.12(-0.33%) |
Jul 25, 2011 | 35.69 | 36.03 | 35.69 | 35.88 | 30,234 | -0.20(-0.54%) |
Jul 22, 2011 | 36.07 | 36.09 | 36.02 | 36.07 | 26,275 | +0.01(+0.02%) |
Jul 21, 2011 | 35.72 | 36.11 | 35.69 | 36.06 | 47,321 | +0.53(+1.48%) |
Jul 20, 2011 | 35.65 | 35.65 | 35.52 | 35.54 | 43,351 | +0.01(+0.02%) |
Jul 19, 2011 | 35.24 | 35.60 | 35.24 | 35.53 | 76,770 | +0.57(+1.62%) |
Jul 18, 2011 | 35.09 | 35.14 | 34.78 | 34.96 | 29,783 | -0.31(-0.89%) |
Jul 15, 2011 | 35.33 | 35.33 | 35.06 | 35.28 | 18,990 | +0.17(+0.49%) |
Jul 14, 2011 | 35.46 | 35.55 | 35.08 | 35.11 | 29,985 | -0.21(-0.60%) |
Jul 13, 2011 | 35.42 | 35.67 | 35.25 | 35.32 | 39,965 | +0.11(+0.31%) |
Jul 12, 2011 | 35.30 | 35.56 | 35.20 | 35.21 | 27,954 | -0.14(-0.40%) |
Jul 11, 2011 | 35.58 | 35.66 | 35.29 | 35.35 | 25,628 | -0.62(-1.73%) |
Jul 08, 2011 | 35.84 | 35.97 | 35.74 | 35.97 | 31,586 | -0.24(-0.67%) |
Jul 07, 2011 | 36.16 | 36.32 | 36.10 | 36.21 | 34,991 | +0.37(+1.03%) |
Jul 06, 2011 | 35.75 | 35.86 | 35.65 | 35.84 | 44,925 | +0.03(+0.09%) |
Jul 05, 2011 | 35.84 | 35.88 | 35.73 | 35.81 | 29,369 | -0.04(-0.11%) |
Jul 01, 2011 | 35.38 | 35.89 | 35.29 | 35.85 | 41,718 | +0.51(+1.45%) |
Jun 30, 2011 | 35.14 | 35.36 | 35.11 | 35.34 | 31,048 | +0.35(+0.99%) |
Jun 29, 2011 | 34.85 | 35.01 | 34.74 | 35.00 | 26,689 | +0.33(+0.95%) |
Jun 28, 2011 | 34.34 | 34.67 | 34.34 | 34.67 | 20,760 | +0.40(+1.17%) |
Jun 27, 2011 | 33.95 | 34.35 | 33.95 | 34.26 | 21,794 | +0.33(+0.97%) |
Jun 24, 2011 | 34.36 | 34.36 | 33.91 | 33.93 | 15,657 | -0.42(-1.22%) |
Jun 23, 2011 | 34.03 | 34.35 | 33.79 | 34.35 | 59,364 | -0.13(-0.39%) |
Jun 22, 2011 | 34.54 | 34.73 | 34.49 | 34.49 | 53,506 | -0.16(-0.47%) |
Jun 21, 2011 | 34.38 | 34.71 | 34.32 | 34.65 | 25,378 | +0.45(+1.33%) |
Jun 20, 2011 | 34.15 | 34.20 | 34.12 | 34.20 | 15,040 | +0.17(+0.51%) |
Jun 17, 2011 | 34.31 | 34.31 | 33.93 | 34.03 | 22,424 | +0.13(+0.37%) |
Jun 16, 2011 | 33.82 | 34.06 | 33.71 | 33.90 | 92,879 | +0.04(+0.11%) |
Jun 15, 2011 | 34.23 | 34.24 | 33.76 | 33.86 | 73,987 | -0.57(-1.66%) |
Jun 14, 2011 | 34.38 | 34.57 | 34.35 | 34.43 | 27,228 | +0.37(+1.08%) |
Jun 13, 2011 | 34.05 | 34.16 | 33.97 | 34.06 | 26,106 | +0.07(+0.21%) |
Jun 10, 2011 | 34.35 | 34.35 | 33.93 | 33.99 | 27,833 | -0.50(-1.45%) |
Jun 09, 2011 | 34.29 | 34.61 | 34.26 | 34.49 | 17,451 | +0.27(+0.78%) |
Jun 08, 2011 | 34.31 | 34.41 | 34.17 | 34.23 | 29,791 | -0.19(-0.55%) |
Jun 07, 2011 | 34.52 | 34.63 | 34.37 | 34.42 | 24,247 | +0.03(+0.09%) |
Jun 06, 2011 | 34.65 | 34.69 | 34.35 | 34.39 | 27,803 | -0.36(-1.03%) |