Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.05 | 27.37 | 26.99 | 27.17 | 429,068 | +0.53(+1.97%) |
Aug 30, 2011 | 26.43 | 26.75 | 26.22 | 26.64 | 338,397 | -0.21(-0.77%) |
Aug 29, 2011 | 26.66 | 26.85 | 26.60 | 26.85 | 158,814 | +0.76(+2.91%) |
Aug 26, 2011 | 25.48 | 26.23 | 25.21 | 26.09 | 767,583 | +0.30(+1.17%) |
Aug 25, 2011 | 26.48 | 26.56 | 25.65 | 25.79 | 1,218,522 | -0.69(-2.60%) |
Aug 24, 2011 | 26.19 | 26.65 | 26.07 | 26.48 | 132,530 | +0.18(+0.69%) |
Aug 23, 2011 | 25.72 | 26.30 | 25.51 | 26.30 | 248,292 | +0.90(+3.53%) |
Aug 22, 2011 | 26.17 | 26.17 | 25.36 | 25.40 | 299,227 | +0.26(+1.03%) |
Aug 19, 2011 | 25.29 | 25.98 | 25.11 | 25.14 | 901,561 | -0.60(-2.34%) |
Aug 18, 2011 | 26.15 | 26.15 | 25.42 | 25.74 | 679,190 | -1.51(-5.53%) |
Aug 17, 2011 | 27.48 | 27.78 | 27.15 | 27.25 | 811,474 | +0.09(+0.32%) |
Aug 16, 2011 | 27.05 | 27.69 | 26.87 | 27.17 | 670,731 | -0.62(-2.23%) |
Aug 15, 2011 | 27.43 | 27.79 | 27.42 | 27.79 | 317,834 | +0.81(+3.00%) |
Aug 12, 2011 | 26.82 | 27.14 | 26.48 | 26.98 | 559,111 | +0.81(+3.10%) |
Aug 11, 2011 | 24.94 | 26.51 | 24.87 | 26.17 | 922,317 | +1.19(+4.76%) |
Aug 10, 2011 | 26.11 | 26.11 | 24.90 | 24.98 | 563,270 | -2.01(-7.44%) |
Aug 09, 2011 | 27.33 | 26.98 | 25.38 | 26.98 | 1,372,039 | +1.58(+6.21%) |
Aug 08, 2011 | 26.52 | 26.86 | 25.19 | 25.41 | 1,907,257 | -2.58(-9.21%) |
Aug 05, 2011 | 28.01 | 28.22 | 26.69 | 27.98 | 6,075,274 | +0.96(+3.54%) |
Aug 04, 2011 | 28.28 | 28.39 | 26.93 | 27.03 | 1,702,881 | -2.25(-7.68%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.66 | 29.28 | 2,894,672 | +0.29(+1.01%) |
Aug 02, 2011 | 29.60 | 29.92 | 28.94 | 28.98 | 1,424,952 | -1.20(-3.97%) |
Aug 01, 2011 | 31.23 | 31.23 | 29.76 | 30.18 | 442,705 | -0.76(-2.45%) |
Jul 29, 2011 | 30.86 | 31.33 | 30.74 | 30.94 | 544,451 | +0.01(+0.03%) |
Jul 28, 2011 | 31.03 | 31.32 | 30.93 | 30.93 | 81,414 | -0.34(-1.10%) |
Jul 27, 2011 | 31.87 | 31.88 | 31.18 | 31.28 | 245,881 | -0.96(-2.97%) |
Jul 26, 2011 | 32.21 | 32.40 | 32.08 | 32.23 | 433,670 | +0.13(+0.40%) |
Jul 25, 2011 | 32.10 | 32.22 | 32.00 | 32.10 | 166,515 | -0.31(-0.96%) |
Jul 22, 2011 | 32.36 | 32.42 | 32.35 | 32.41 | 585,558 | +0.08(+0.24%) |
Jul 21, 2011 | 31.97 | 32.41 | 31.85 | 32.34 | 854,943 | +1.04(+3.33%) |
Jul 20, 2011 | 31.19 | 31.33 | 31.00 | 31.29 | 213,066 | +0.52(+1.68%) |
Jul 19, 2011 | 30.61 | 30.85 | 30.58 | 30.78 | 1,499,408 | +0.45(+1.48%) |
Jul 18, 2011 | 30.38 | 30.44 | 29.98 | 30.33 | 779,131 | -0.53(-1.73%) |
Jul 15, 2011 | 31.02 | 31.10 | 30.69 | 30.86 | 374,159 | +0.02(+0.06%) |
Jul 14, 2011 | 31.35 | 31.48 | 30.76 | 30.85 | 239,700 | -0.23(-0.75%) |
Jul 13, 2011 | 30.95 | 31.45 | 30.85 | 31.08 | 438,714 | +0.52(+1.69%) |
Jul 12, 2011 | 30.60 | 30.98 | 30.53 | 30.56 | 401,123 | -0.27(-0.87%) |
Jul 11, 2011 | 31.18 | 31.27 | 30.79 | 30.83 | 897,246 | -1.61(-4.97%) |
Jul 08, 2011 | 32.68 | 32.76 | 32.24 | 32.44 | 322,396 | -0.82(-2.46%) |
Jul 07, 2011 | 33.18 | 33.33 | 33.11 | 33.26 | 1,196,605 | +0.30(+0.92%) |
Jul 06, 2011 | 32.93 | 33.03 | 32.70 | 32.96 | 565,156 | -0.40(-1.19%) |
Jul 05, 2011 | 33.58 | 33.66 | 33.32 | 33.35 | 859,192 | -0.50(-1.48%) |
Jul 01, 2011 | 33.40 | 33.91 | 33.27 | 33.85 | 298,241 | +0.39(+1.16%) |
Jun 30, 2011 | 33.01 | 33.54 | 32.95 | 33.47 | 319,988 | +0.65(+2.00%) |
Jun 29, 2011 | 32.58 | 32.84 | 32.37 | 32.81 | 510,725 | +0.66(+2.04%) |
Jun 28, 2011 | 31.74 | 32.16 | 31.73 | 32.16 | 171,149 | +0.53(+1.69%) |
Jun 27, 2011 | 31.17 | 31.70 | 31.16 | 31.62 | 76,219 | +0.42(+1.35%) |
Jun 24, 2011 | 31.66 | 31.66 | 31.14 | 31.20 | 159,468 | -0.67(-2.11%) |
Jun 23, 2011 | 31.45 | 31.87 | 31.22 | 31.87 | 116,141 | -0.47(-1.44%) |
Jun 22, 2011 | 32.52 | 32.72 | 32.30 | 32.34 | 100,633 | -0.35(-1.09%) |
Jun 21, 2011 | 32.28 | 32.74 | 32.22 | 32.69 | 205,862 | +0.84(+2.65%) |
Jun 20, 2011 | 31.88 | 31.93 | 31.76 | 31.85 | 349,772 | -0.10(-0.32%) |
Jun 17, 2011 | 32.09 | 32.14 | 31.85 | 31.95 | 570,597 | +0.67(+2.16%) |
Jun 16, 2011 | 31.19 | 31.43 | 30.95 | 31.28 | 350,465 | -0.03(-0.11%) |
Jun 15, 2011 | 31.74 | 31.94 | 31.23 | 31.31 | 812,755 | -1.34(-4.10%) |
Jun 14, 2011 | 32.52 | 32.80 | 32.52 | 32.65 | 152,129 | +0.70(+2.19%) |
Jun 13, 2011 | 32.05 | 32.18 | 31.71 | 31.95 | 179,815 | +0.09(+0.29%) |
Jun 10, 2011 | 32.50 | 32.50 | 31.76 | 31.86 | 514,645 | -1.02(-3.10%) |
Jun 09, 2011 | 32.50 | 32.96 | 32.40 | 32.88 | 572,620 | +0.45(+1.38%) |
Jun 08, 2011 | 32.68 | 32.78 | 32.41 | 32.43 | 404,935 | -0.59(-1.79%) |
Jun 07, 2011 | 33.11 | 33.31 | 33.00 | 33.02 | 2,030,333 | +0.42(+1.29%) |
Jun 06, 2011 | 33.05 | 33.09 | 32.60 | 32.60 | 151,928 | -0.63(-1.90%) |