Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.94 | 28.11 | 27.76 | 27.81 | 305,048 | -0.08(-0.29%) |
Aug 30, 2011 | 27.58 | 27.93 | 27.57 | 27.89 | 264,895 | +0.32(+1.17%) |
Aug 29, 2011 | 27.40 | 27.75 | 27.35 | 27.57 | 307,127 | +0.23(+0.82%) |
Aug 26, 2011 | 27.00 | 27.51 | 26.76 | 27.34 | 302,304 | +0.26(+0.95%) |
Aug 25, 2011 | 27.47 | 27.51 | 27.01 | 27.08 | 297,178 | -0.30(-1.09%) |
Aug 24, 2011 | 27.39 | 27.53 | 27.07 | 27.38 | 206,540 | +0.05(+0.17%) |
Aug 23, 2011 | 27.02 | 27.33 | 26.72 | 27.33 | 291,612 | +0.59(+2.21%) |
Aug 22, 2011 | 27.19 | 27.55 | 26.40 | 26.74 | 381,102 | -0.17(-0.63%) |
Aug 19, 2011 | 27.25 | 27.57 | 26.89 | 26.91 | 469,664 | -0.40(-1.47%) |
Aug 18, 2011 | 27.85 | 27.85 | 27.04 | 27.32 | 472,603 | -0.67(-2.39%) |
Aug 17, 2011 | 27.85 | 28.18 | 27.72 | 27.99 | 258,177 | +0.21(+0.74%) |
Aug 16, 2011 | 27.90 | 28.01 | 27.40 | 27.78 | 426,165 | -0.24(-0.87%) |
Aug 15, 2011 | 27.59 | 28.18 | 27.59 | 28.02 | 531,494 | +0.51(+1.84%) |
Aug 12, 2011 | 27.88 | 28.13 | 27.37 | 27.52 | 497,256 | -0.29(-1.04%) |
Aug 11, 2011 | 27.94 | 28.11 | 27.51 | 27.81 | 776,336 | -0.04(-0.14%) |
Aug 10, 2011 | 27.38 | 28.34 | 26.89 | 27.85 | 1,042,831 | +0.54(+1.97%) |
Aug 09, 2011 | 25.69 | 27.51 | 25.38 | 27.31 | 1,398,993 | +1.86(+7.29%) |
Aug 08, 2011 | 25.69 | 26.10 | 25.13 | 25.45 | 1,523,853 | -1.38(-5.14%) |
Aug 05, 2011 | 27.11 | 27.47 | 25.76 | 26.84 | 1,191,468 | -0.33(-1.20%) |
Aug 04, 2011 | 27.96 | 27.96 | 26.90 | 27.16 | 960,559 | -0.91(-3.25%) |
Aug 03, 2011 | 28.16 | 28.31 | 27.31 | 28.07 | 649,173 | -0.04(-0.14%) |
Aug 02, 2011 | 28.66 | 28.88 | 28.11 | 28.11 | 411,917 | -0.37(-1.31%) |
Aug 01, 2011 | 29.01 | 29.01 | 28.26 | 28.49 | 516,395 | +0.48(+1.70%) |
Jul 29, 2011 | 28.05 | 28.23 | 27.83 | 28.01 | 560,150 | -0.39(-1.36%) |
Jul 28, 2011 | 28.41 | 28.72 | 28.39 | 28.40 | 308,059 | -0.13(-0.46%) |
Jul 27, 2011 | 28.52 | 28.76 | 28.39 | 28.53 | 519,870 | -0.24(-0.83%) |
Jul 26, 2011 | 28.82 | 28.88 | 28.71 | 28.76 | 240,262 | -0.12(-0.42%) |
Jul 25, 2011 | 28.58 | 28.92 | 28.45 | 28.88 | 440,469 | -0.10(-0.33%) |
Jul 22, 2011 | 29.01 | 29.03 | 28.93 | 28.98 | 304,724 | -0.04(-0.12%) |
Jul 21, 2011 | 28.90 | 29.23 | 28.82 | 29.01 | 501,099 | +0.18(+0.62%) |
Jul 20, 2011 | 28.75 | 28.89 | 28.51 | 28.84 | 637,924 | +0.33(+1.15%) |
Jul 19, 2011 | 28.70 | 28.70 | 28.26 | 28.51 | 586,547 | +0.05(+0.18%) |
Jul 18, 2011 | 28.63 | 28.63 | 28.26 | 28.46 | 465,050 | -0.17(-0.59%) |
Jul 15, 2011 | 28.52 | 28.76 | 28.41 | 28.63 | 603,146 | +0.33(+1.16%) |
Jul 14, 2011 | 28.60 | 28.72 | 28.13 | 28.30 | 581,608 | -0.31(-1.07%) |
Jul 13, 2011 | 28.60 | 28.77 | 28.53 | 28.60 | 705,802 | +0.10(+0.33%) |
Jul 12, 2011 | 28.44 | 28.55 | 28.30 | 28.51 | 509,024 | +0.04(+0.14%) |
Jul 11, 2011 | 28.35 | 28.55 | 28.02 | 28.47 | 581,040 | -0.02(-0.06%) |
Jul 08, 2011 | 27.99 | 28.56 | 27.93 | 28.49 | 799,521 | +0.35(+1.24%) |
Jul 07, 2011 | 27.74 | 28.18 | 27.54 | 28.14 | 770,953 | +0.89(+3.27%) |
Jul 06, 2011 | 27.84 | 27.84 | 27.20 | 27.24 | 627,940 | -0.48(-1.75%) |
Jul 05, 2011 | 27.63 | 27.90 | 27.62 | 27.73 | 522,635 | +0.23(+0.84%) |
Jul 01, 2011 | 27.30 | 27.55 | 27.03 | 27.50 | 295,157 | +0.20(+0.74%) |
Jun 30, 2011 | 27.31 | 27.59 | 27.14 | 27.29 | 294,388 | -0.01(-0.04%) |
Jun 29, 2011 | 27.13 | 27.47 | 26.98 | 27.31 | 453,827 | +0.39(+1.43%) |
Jun 28, 2011 | 27.09 | 27.09 | 26.69 | 26.92 | 266,184 | +0.21(+0.80%) |
Jun 27, 2011 | 26.54 | 26.88 | 26.54 | 26.71 | 241,191 | +0.06(+0.24%) |
Jun 24, 2011 | 26.81 | 26.96 | 26.59 | 26.64 | 203,741 | -0.16(-0.59%) |
Jun 23, 2011 | 26.40 | 26.86 | 25.97 | 26.80 | 345,011 | +0.07(+0.25%) |
Jun 22, 2011 | 26.40 | 26.90 | 26.40 | 26.74 | 308,739 | +0.33(+1.27%) |
Jun 21, 2011 | 26.15 | 26.67 | 26.15 | 26.40 | 406,893 | +0.30(+1.14%) |
Jun 20, 2011 | 26.02 | 26.18 | 26.02 | 26.10 | 316,316 | +0.17(+0.66%) |
Jun 17, 2011 | 25.94 | 25.98 | 25.76 | 25.93 | 313,145 | +0.11(+0.43%) |
Jun 16, 2011 | 26.09 | 26.25 | 25.71 | 25.82 | 403,755 | -0.32(-1.22%) |
Jun 15, 2011 | 26.14 | 26.45 | 25.90 | 26.14 | 349,483 | -0.10(-0.38%) |
Jun 14, 2011 | 25.78 | 26.24 | 25.78 | 26.24 | 459,059 | +0.55(+2.14%) |
Jun 13, 2011 | 26.66 | 26.81 | 25.25 | 25.69 | 1,052,450 | -0.86(-3.25%) |
Jun 10, 2011 | 26.58 | 26.87 | 26.27 | 26.56 | 607,059 | -0.06(-0.23%) |
Jun 09, 2011 | 26.08 | 26.76 | 26.03 | 26.62 | 434,042 | +0.57(+2.20%) |
Jun 08, 2011 | 26.47 | 27.03 | 26.04 | 26.04 | 518,887 | -0.45(-1.70%) |
Jun 07, 2011 | 26.89 | 26.94 | 26.47 | 26.49 | 395,970 | -0.34(-1.27%) |
Jun 06, 2011 | 27.10 | 27.10 | 26.70 | 26.83 | 278,085 | -0.27(-1.00%) |