Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.53 | 28.94 | 28.52 | 28.93 | 13,203 | +0.25(+0.87%) |
Aug 30, 2011 | 28.80 | 28.81 | 28.50 | 28.68 | 25,892 | -0.55(-1.87%) |
Aug 29, 2011 | 29.17 | 29.24 | 29.16 | 29.23 | 9,534 | +0.51(+1.77%) |
Aug 26, 2011 | 28.61 | 28.91 | 28.39 | 28.72 | 7,055 | -0.27(-0.93%) |
Aug 25, 2011 | 29.30 | 29.30 | 28.92 | 28.99 | 16,954 | -0.53(-1.79%) |
Aug 24, 2011 | 28.72 | 29.53 | 28.72 | 29.52 | 20,750 | +0.94(+3.30%) |
Aug 23, 2011 | 28.54 | 28.59 | 28.23 | 28.57 | 16,914 | +0.34(+1.21%) |
Aug 22, 2011 | 28.56 | 28.56 | 28.23 | 28.23 | 20,479 | +0.10(+0.36%) |
Aug 19, 2011 | 28.27 | 28.47 | 28.13 | 28.13 | 24,287 | -0.12(-0.43%) |
Aug 18, 2011 | 28.14 | 28.39 | 27.65 | 28.25 | 57,717 | -0.48(-1.68%) |
Aug 17, 2011 | 29.10 | 29.32 | 28.71 | 28.73 | 39,957 | -0.49(-1.68%) |
Aug 16, 2011 | 29.68 | 29.68 | 29.06 | 29.22 | 29,211 | -0.51(-1.71%) |
Aug 15, 2011 | 29.44 | 29.74 | 29.39 | 29.73 | 45,423 | +0.36(+1.23%) |
Aug 12, 2011 | 29.70 | 29.83 | 29.36 | 29.37 | 75,716 | -0.75(-2.49%) |
Aug 11, 2011 | 29.30 | 30.21 | 29.15 | 30.12 | 118,622 | +1.35(+4.70%) |
Aug 10, 2011 | 29.30 | 29.49 | 28.77 | 28.77 | 71,844 | -1.19(-3.99%) |
Aug 09, 2011 | 31.36 | 30.90 | 28.53 | 29.96 | 210,939 | -0.58(-1.91%) |
Aug 08, 2011 | 31.36 | 31.44 | 30.45 | 30.54 | 90,809 | -1.45(-4.54%) |
Aug 05, 2011 | 31.72 | 32.00 | 31.18 | 32.00 | 56,441 | +0.99(+3.19%) |
Aug 04, 2011 | 32.11 | 32.11 | 31.01 | 31.01 | 71,238 | -1.25(-3.87%) |
Aug 03, 2011 | 32.35 | 32.40 | 31.90 | 32.26 | 78,957 | -0.06(-0.17%) |
Aug 02, 2011 | 32.90 | 33.08 | 32.27 | 32.31 | 72,329 | -0.98(-2.95%) |
Aug 01, 2011 | 33.76 | 33.76 | 32.87 | 33.29 | 37,472 | -0.36(-1.07%) |
Jul 29, 2011 | 34.30 | 34.35 | 33.51 | 33.65 | 74,067 | -1.28(-3.66%) |
Jul 28, 2011 | 34.80 | 34.97 | 34.72 | 34.93 | 23,918 | -0.19(-0.55%) |
Jul 27, 2011 | 35.06 | 35.35 | 34.86 | 35.12 | 45,387 | +0.18(+0.50%) |
Jul 26, 2011 | 35.13 | 35.17 | 34.85 | 34.95 | 32,745 | -0.43(-1.23%) |
Jul 25, 2011 | 35.40 | 35.52 | 34.92 | 35.38 | 26,491 | +0.31(+0.87%) |
Jul 22, 2011 | 35.14 | 35.15 | 35.05 | 35.08 | 25,263 | -0.35(-0.99%) |
Jul 21, 2011 | 35.13 | 35.63 | 35.06 | 35.43 | 15,015 | +0.54(+1.54%) |
Jul 20, 2011 | 34.71 | 34.93 | 34.66 | 34.89 | 14,624 | +0.46(+1.34%) |
Jul 19, 2011 | 34.95 | 35.00 | 34.43 | 34.43 | 41,001 | -0.38(-1.09%) |
Jul 18, 2011 | 34.62 | 34.85 | 34.53 | 34.81 | 18,806 | +0.06(+0.19%) |
Jul 15, 2011 | 35.34 | 35.37 | 34.72 | 34.75 | 39,190 | -0.46(-1.31%) |
Jul 14, 2011 | 35.00 | 35.21 | 34.76 | 35.21 | 40,146 | +0.59(+1.71%) |
Jul 13, 2011 | 34.91 | 35.20 | 34.62 | 34.62 | 56,088 | -0.19(-0.56%) |
Jul 12, 2011 | 34.79 | 35.12 | 34.76 | 34.81 | 50,722 | -0.17(-0.47%) |
Jul 11, 2011 | 35.29 | 35.38 | 34.94 | 34.98 | 41,765 | -0.80(-2.23%) |
Jul 08, 2011 | 36.05 | 36.08 | 35.69 | 35.77 | 57,309 | -1.17(-3.16%) |
Jul 07, 2011 | 36.88 | 37.08 | 36.88 | 36.94 | 57,229 | +0.51(+1.40%) |
Jul 06, 2011 | 36.47 | 36.58 | 36.29 | 36.43 | 10,270 | -0.30(-0.81%) |
Jul 05, 2011 | 36.99 | 37.02 | 36.73 | 36.73 | 16,307 | -0.73(-1.95%) |
Jul 01, 2011 | 37.02 | 37.56 | 37.00 | 37.46 | 34,983 | +0.28(+0.75%) |
Jun 30, 2011 | 36.54 | 37.51 | 36.54 | 37.18 | 37,529 | +0.39(+1.06%) |
Jun 29, 2011 | 36.39 | 36.83 | 36.33 | 36.79 | 33,719 | +0.65(+1.79%) |
Jun 28, 2011 | 35.38 | 36.22 | 35.36 | 36.14 | 46,363 | +0.97(+2.76%) |
Jun 27, 2011 | 34.71 | 35.22 | 34.71 | 35.17 | 26,991 | +0.37(+1.06%) |
Jun 24, 2011 | 35.14 | 35.14 | 34.68 | 34.80 | 22,980 | -0.44(-1.26%) |
Jun 23, 2011 | 35.36 | 35.36 | 35.03 | 35.25 | 66,940 | -0.56(-1.55%) |
Jun 22, 2011 | 35.51 | 35.91 | 35.49 | 35.80 | 41,489 | -0.04(-0.10%) |
Jun 21, 2011 | 35.77 | 35.90 | 35.66 | 35.84 | 16,271 | +0.17(+0.47%) |
Jun 20, 2011 | 35.59 | 35.67 | 35.57 | 35.67 | 53,021 | +0.18(+0.50%) |
Jun 17, 2011 | 35.65 | 35.71 | 35.45 | 35.49 | 23,554 | +0.04(+0.10%) |
Jun 16, 2011 | 35.56 | 35.68 | 35.29 | 35.46 | 59,539 | -0.31(-0.85%) |
Jun 15, 2011 | 36.61 | 36.62 | 35.73 | 35.76 | 50,393 | -1.13(-3.06%) |
Jun 14, 2011 | 36.60 | 36.89 | 36.57 | 36.89 | 17,011 | +0.84(+2.34%) |
Jun 13, 2011 | 36.12 | 36.14 | 35.73 | 36.05 | 10,722 | +0.20(+0.57%) |
Jun 10, 2011 | 35.93 | 35.95 | 35.63 | 35.85 | 41,351 | -0.33(-0.92%) |
Jun 09, 2011 | 35.87 | 36.30 | 35.79 | 36.18 | 58,006 | +0.39(+1.09%) |
Jun 08, 2011 | 35.96 | 35.96 | 35.63 | 35.79 | 30,017 | -0.23(-0.65%) |
Jun 07, 2011 | 36.49 | 36.59 | 36.02 | 36.02 | 40,593 | -0.21(-0.59%) |
Jun 06, 2011 | 36.48 | 36.49 | 36.14 | 36.24 | 20,654 | +0.10(+0.28%) |