Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.20 | 27.67 | 27.19 | 27.47 | 296,425 | +0.50(+1.86%) |
Aug 30, 2011 | 26.70 | 27.06 | 26.57 | 26.97 | 436,588 | -0.38(-1.39%) |
Aug 29, 2011 | 27.17 | 27.41 | 27.11 | 27.35 | 245,983 | +0.15(+0.53%) |
Aug 26, 2011 | 26.53 | 27.24 | 26.30 | 27.20 | 326,484 | +0.92(+3.49%) |
Aug 25, 2011 | 26.64 | 26.76 | 25.98 | 26.29 | 395,717 | -1.16(-4.22%) |
Aug 24, 2011 | 27.61 | 27.86 | 27.09 | 27.45 | 264,033 | -0.80(-2.84%) |
Aug 23, 2011 | 27.84 | 28.25 | 27.64 | 28.25 | 128,262 | +1.00(+3.66%) |
Aug 22, 2011 | 27.71 | 27.71 | 27.15 | 27.25 | 181,713 | +0.36(+1.32%) |
Aug 19, 2011 | 26.64 | 27.38 | 26.62 | 26.90 | 469,591 | -0.34(-1.24%) |
Aug 18, 2011 | 27.41 | 27.45 | 26.82 | 27.24 | 261,748 | -0.89(-3.17%) |
Aug 17, 2011 | 28.42 | 28.62 | 27.93 | 28.13 | 149,783 | -0.01(-0.04%) |
Aug 16, 2011 | 28.14 | 28.56 | 27.99 | 28.14 | 182,937 | -0.31(-1.08%) |
Aug 15, 2011 | 28.51 | 28.59 | 28.20 | 28.45 | 203,432 | +0.84(+3.03%) |
Aug 12, 2011 | 27.54 | 27.80 | 27.37 | 27.61 | 260,871 | +0.40(+1.47%) |
Aug 11, 2011 | 26.66 | 27.50 | 26.54 | 27.21 | 375,450 | +0.77(+2.90%) |
Aug 10, 2011 | 27.34 | 27.34 | 26.36 | 26.44 | 528,948 | -0.38(-1.41%) |
Aug 09, 2011 | 27.02 | 26.89 | 25.47 | 26.82 | 512,248 | +0.91(+3.52%) |
Aug 08, 2011 | 27.02 | 27.26 | 25.75 | 25.91 | 629,624 | -2.02(-7.23%) |
Aug 05, 2011 | 28.37 | 28.41 | 27.47 | 27.93 | 732,794 | -0.24(-0.86%) |
Aug 04, 2011 | 28.91 | 29.03 | 28.11 | 28.17 | 574,526 | -1.49(-5.01%) |
Aug 03, 2011 | 29.30 | 29.68 | 28.94 | 29.66 | 330,376 | +0.26(+0.88%) |
Aug 02, 2011 | 29.90 | 29.98 | 29.29 | 29.40 | 350,051 | -0.73(-2.42%) |
Aug 01, 2011 | 31.43 | 31.43 | 30.02 | 30.13 | 324,633 | -0.92(-2.98%) |
Jul 29, 2011 | 31.09 | 31.22 | 30.99 | 31.05 | 279,191 | -0.28(-0.90%) |
Jul 28, 2011 | 31.43 | 31.53 | 31.29 | 31.34 | 177,337 | -0.05(-0.17%) |
Jul 27, 2011 | 31.99 | 32.01 | 31.36 | 31.39 | 1,589,061 | -0.87(-2.69%) |
Jul 26, 2011 | 32.18 | 32.32 | 32.04 | 32.26 | 309,150 | +0.68(+2.15%) |
Jul 25, 2011 | 31.38 | 31.66 | 31.28 | 31.58 | 157,821 | +0.29(+0.92%) |
Jul 22, 2011 | 31.32 | 31.37 | 31.21 | 31.29 | 228,711 | -0.12(-0.37%) |
Jul 21, 2011 | 31.26 | 31.61 | 31.23 | 31.41 | 402,352 | +0.21(+0.66%) |
Jul 20, 2011 | 31.28 | 31.41 | 31.05 | 31.20 | 168,507 | +0.00(+0.01%) |
Jul 19, 2011 | 31.43 | 31.46 | 31.07 | 31.20 | 172,719 | +0.23(+0.76%) |
Jul 18, 2011 | 31.06 | 31.06 | 30.70 | 30.96 | 216,660 | +0.41(+1.33%) |
Jul 15, 2011 | 30.45 | 30.74 | 30.15 | 30.56 | 238,515 | +0.91(+3.06%) |
Jul 14, 2011 | 30.00 | 30.13 | 29.60 | 29.65 | 141,352 | -0.11(-0.37%) |
Jul 13, 2011 | 29.65 | 30.09 | 29.61 | 29.76 | 232,936 | +0.66(+2.26%) |
Jul 12, 2011 | 29.03 | 29.35 | 28.99 | 29.10 | 271,255 | -0.33(-1.14%) |
Jul 11, 2011 | 29.63 | 29.69 | 29.35 | 29.44 | 133,106 | -0.75(-2.50%) |
Jul 08, 2011 | 30.23 | 30.33 | 29.96 | 30.19 | 84,569 | +0.02(+0.08%) |
Jul 07, 2011 | 30.02 | 30.36 | 29.92 | 30.17 | 164,971 | +0.04(+0.15%) |
Jul 06, 2011 | 29.91 | 30.13 | 29.88 | 30.12 | 186,187 | -0.02(-0.07%) |
Jul 05, 2011 | 30.12 | 30.25 | 30.04 | 30.14 | 340,019 | -0.31(-1.02%) |
Jul 01, 2011 | 30.22 | 30.52 | 30.09 | 30.45 | 232,547 | +0.30(+1.00%) |
Jun 30, 2011 | 29.98 | 30.24 | 29.98 | 30.15 | 127,442 | +0.39(+1.30%) |
Jun 29, 2011 | 29.69 | 29.83 | 29.60 | 29.76 | 145,712 | +0.15(+0.49%) |
Jun 28, 2011 | 29.13 | 29.66 | 29.10 | 29.62 | 156,602 | +0.13(+0.44%) |
Jun 27, 2011 | 29.06 | 29.61 | 29.06 | 29.49 | 268,547 | +0.56(+1.92%) |
Jun 24, 2011 | 28.71 | 29.29 | 28.44 | 28.93 | 430,615 | -0.28(-0.97%) |
Jun 23, 2011 | 29.03 | 29.24 | 28.77 | 29.21 | 122,356 | -0.01(-0.04%) |
Jun 22, 2011 | 29.33 | 29.49 | 29.19 | 29.23 | 112,549 | -0.34(-1.16%) |
Jun 21, 2011 | 29.26 | 29.70 | 29.18 | 29.57 | 173,977 | +0.38(+1.31%) |
Jun 20, 2011 | 29.17 | 29.26 | 29.14 | 29.18 | 177,077 | +0.13(+0.44%) |
Jun 17, 2011 | 29.38 | 29.41 | 28.99 | 29.06 | 158,993 | +0.01(+0.04%) |
Jun 16, 2011 | 28.95 | 29.11 | 28.76 | 29.04 | 182,560 | -0.37(-1.26%) |
Jun 15, 2011 | 29.58 | 29.70 | 29.28 | 29.41 | 103,617 | -0.29(-0.98%) |
Jun 14, 2011 | 29.71 | 29.82 | 29.63 | 29.71 | 121,682 | +0.36(+1.21%) |
Jun 13, 2011 | 29.31 | 29.47 | 29.15 | 29.35 | 89,455 | +0.25(+0.87%) |
Jun 10, 2011 | 29.35 | 29.37 | 28.89 | 29.10 | 274,828 | -0.63(-2.12%) |
Jun 09, 2011 | 29.52 | 29.86 | 29.51 | 29.73 | 303,318 | +0.44(+1.49%) |
Jun 08, 2011 | 29.33 | 29.44 | 29.21 | 29.29 | 125,547 | -0.05(-0.18%) |
Jun 07, 2011 | 29.42 | 29.49 | 29.27 | 29.34 | 138,993 | +0.23(+0.78%) |
Jun 06, 2011 | 29.53 | 29.53 | 29.11 | 29.12 | 214,752 | +0.02(+0.06%) |