Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.50 | 27.85 | 27.25 | 27.44 | 174,278 | +0.15(+0.56%) |
Aug 30, 2011 | 26.97 | 27.46 | 26.79 | 27.29 | 52,404 | +0.23(+0.83%) |
Aug 29, 2011 | 26.63 | 27.10 | 26.51 | 27.06 | 127,636 | +0.89(+3.41%) |
Aug 26, 2011 | 25.47 | 26.26 | 25.08 | 26.17 | 63,571 | +0.56(+2.18%) |
Aug 25, 2011 | 26.21 | 26.26 | 25.54 | 25.61 | 110,853 | -0.46(-1.78%) |
Aug 24, 2011 | 25.52 | 26.11 | 25.47 | 26.08 | 73,236 | +0.49(+1.92%) |
Aug 23, 2011 | 24.87 | 25.60 | 24.72 | 25.59 | 124,230 | +0.91(+3.71%) |
Aug 22, 2011 | 25.15 | 25.16 | 24.63 | 24.67 | 88,560 | +0.08(+0.33%) |
Aug 19, 2011 | 24.63 | 25.35 | 24.54 | 24.59 | 382,553 | -0.41(-1.64%) |
Aug 18, 2011 | 25.75 | 25.84 | 24.76 | 25.00 | 365,455 | -1.56(-5.87%) |
Aug 17, 2011 | 26.78 | 26.97 | 26.37 | 26.56 | 239,946 | -0.09(-0.35%) |
Aug 16, 2011 | 26.76 | 26.91 | 26.47 | 26.65 | 112,927 | -0.39(-1.43%) |
Aug 15, 2011 | 26.74 | 27.06 | 26.70 | 27.04 | 109,907 | +0.50(+1.87%) |
Aug 12, 2011 | 26.67 | 26.72 | 26.16 | 26.55 | 219,069 | +0.47(+1.80%) |
Aug 11, 2011 | 25.01 | 26.46 | 24.95 | 26.08 | 914,118 | +1.17(+4.68%) |
Aug 10, 2011 | 25.68 | 25.83 | 24.86 | 24.91 | 1,455,937 | -1.28(-4.88%) |
Aug 09, 2011 | 26.71 | 26.19 | 24.54 | 26.19 | 292,603 | +1.21(+4.83%) |
Aug 08, 2011 | 25.85 | 26.35 | 24.95 | 24.98 | 702,321 | -1.91(-7.09%) |
Aug 05, 2011 | 27.30 | 27.51 | 26.24 | 26.89 | 487,570 | -0.04(-0.15%) |
Aug 04, 2011 | 28.11 | 28.11 | 26.92 | 26.93 | 330,107 | -1.57(-5.50%) |
Aug 03, 2011 | 28.36 | 28.51 | 27.75 | 28.50 | 464,309 | +0.21(+0.73%) |
Aug 02, 2011 | 29.07 | 29.23 | 28.28 | 28.29 | 316,864 | -1.00(-3.40%) |
Aug 01, 2011 | 29.97 | 29.97 | 28.97 | 29.29 | 262,635 | -0.20(-0.67%) |
Jul 29, 2011 | 29.28 | 29.75 | 29.08 | 29.48 | 230,386 | -0.17(-0.56%) |
Jul 28, 2011 | 29.98 | 30.15 | 29.60 | 29.65 | 171,674 | -0.25(-0.83%) |
Jul 27, 2011 | 30.58 | 30.58 | 29.84 | 29.90 | 148,202 | -0.86(-2.81%) |
Jul 26, 2011 | 31.21 | 31.21 | 30.69 | 30.76 | 219,662 | -0.51(-1.63%) |
Jul 25, 2011 | 31.02 | 31.45 | 30.99 | 31.27 | 111,515 | -0.06(-0.19%) |
Jul 22, 2011 | 31.40 | 31.40 | 31.30 | 31.33 | 94,797 | -0.22(-0.70%) |
Jul 21, 2011 | 31.29 | 31.66 | 31.26 | 31.55 | 105,369 | +0.41(+1.32%) |
Jul 20, 2011 | 31.17 | 31.23 | 31.03 | 31.14 | 59,755 | +0.08(+0.26%) |
Jul 19, 2011 | 30.79 | 31.11 | 30.79 | 31.06 | 147,718 | +0.46(+1.52%) |
Jul 18, 2011 | 30.82 | 30.83 | 30.40 | 30.60 | 89,577 | -0.38(-1.24%) |
Jul 15, 2011 | 31.11 | 31.11 | 30.71 | 30.98 | 467,655 | +0.01(+0.04%) |
Jul 14, 2011 | 31.36 | 31.52 | 30.90 | 30.97 | 127,574 | -0.35(-1.12%) |
Jul 13, 2011 | 31.41 | 31.66 | 31.25 | 31.32 | 86,191 | +0.11(+0.36%) |
Jul 12, 2011 | 31.41 | 31.47 | 31.17 | 31.20 | 105,676 | -0.30(-0.96%) |
Jul 11, 2011 | 31.69 | 31.80 | 31.41 | 31.51 | 97,308 | -0.64(-2.00%) |
Jul 08, 2011 | 32.05 | 32.15 | 31.92 | 32.15 | 157,818 | -0.36(-1.09%) |
Jul 07, 2011 | 32.45 | 32.62 | 32.40 | 32.51 | 156,814 | +0.33(+1.03%) |
Jul 06, 2011 | 31.97 | 32.21 | 31.94 | 32.18 | 83,043 | +0.14(+0.44%) |
Jul 05, 2011 | 32.14 | 32.14 | 31.92 | 32.03 | 185,626 | -0.13(-0.39%) |
Jul 01, 2011 | 31.57 | 32.22 | 31.56 | 32.16 | 726,282 | +0.56(+1.78%) |
Jun 30, 2011 | 31.20 | 31.65 | 31.18 | 31.60 | 117,738 | +0.49(+1.56%) |
Jun 29, 2011 | 31.10 | 31.20 | 30.90 | 31.11 | 108,007 | +0.18(+0.57%) |
Jun 28, 2011 | 30.62 | 30.94 | 30.55 | 30.93 | 61,455 | +0.46(+1.50%) |
Jun 27, 2011 | 30.25 | 30.58 | 30.12 | 30.48 | 87,048 | +0.22(+0.72%) |
Jun 24, 2011 | 30.54 | 30.64 | 30.20 | 30.26 | 79,035 | -0.39(-1.29%) |
Jun 23, 2011 | 30.25 | 30.65 | 30.07 | 30.65 | 425,212 | -0.05(-0.18%) |
Jun 22, 2011 | 30.75 | 31.02 | 30.70 | 30.71 | 96,897 | -0.17(-0.54%) |
Jun 21, 2011 | 30.52 | 30.93 | 30.52 | 30.87 | 104,792 | +0.52(+1.70%) |
Jun 20, 2011 | 30.33 | 30.39 | 30.27 | 30.35 | 69,741 | +0.23(+0.78%) |
Jun 17, 2011 | 30.32 | 30.35 | 30.04 | 30.12 | 84,624 | +0.10(+0.34%) |
Jun 16, 2011 | 29.97 | 30.21 | 29.79 | 30.02 | 126,007 | +0.03(+0.11%) |
Jun 15, 2011 | 30.23 | 30.36 | 29.94 | 29.99 | 146,949 | -0.50(-1.65%) |
Jun 14, 2011 | 30.24 | 30.61 | 30.18 | 30.49 | 93,521 | +0.54(+1.82%) |
Jun 13, 2011 | 30.01 | 30.13 | 29.81 | 29.95 | 97,184 | -0.02(-0.07%) |
Jun 10, 2011 | 30.28 | 30.31 | 29.90 | 29.97 | 129,463 | -0.45(-1.48%) |
Jun 09, 2011 | 30.24 | 30.54 | 30.22 | 30.42 | 144,120 | +0.22(+0.71%) |
Jun 08, 2011 | 30.37 | 30.40 | 30.14 | 30.20 | 226,496 | -0.22(-0.72%) |
Jun 07, 2011 | 30.57 | 30.67 | 30.42 | 30.42 | 193,576 | +0.02(+0.07%) |
Jun 06, 2011 | 30.57 | 30.66 | 30.36 | 30.40 | 174,478 | -0.26(-0.84%) |