Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.50 | 26.80 | 25.68 | 26.60 | 1,773,889 | +0.37(+1.41%) |
Aug 30, 2011 | 25.51 | 26.62 | 25.35 | 26.23 | 1,254,207 | +0.61(+2.38%) |
Aug 29, 2011 | 24.88 | 25.74 | 24.88 | 25.62 | 718,142 | +1.23(+5.04%) |
Aug 26, 2011 | 23.51 | 24.58 | 23.07 | 24.39 | 860,107 | +0.74(+3.13%) |
Aug 25, 2011 | 24.65 | 24.95 | 23.50 | 23.65 | 1,521,551 | -0.66(-2.71%) |
Aug 24, 2011 | 24.28 | 24.71 | 23.68 | 24.31 | 1,401,439 | +0.01(+0.04%) |
Aug 23, 2011 | 22.47 | 24.35 | 22.27 | 24.30 | 1,379,144 | +1.74(+7.71%) |
Aug 22, 2011 | 24.88 | 24.97 | 22.34 | 22.56 | 1,380,682 | -1.42(-5.92%) |
Aug 19, 2011 | 23.07 | 25.24 | 22.91 | 23.98 | 1,848,576 | +0.26(+1.10%) |
Aug 18, 2011 | 24.27 | 24.47 | 23.04 | 23.72 | 1,462,963 | -2.03(-7.88%) |
Aug 17, 2011 | 25.92 | 26.82 | 25.42 | 25.75 | 1,254,643 | +0.42(+1.66%) |
Aug 16, 2011 | 26.30 | 26.43 | 24.53 | 25.33 | 1,390,642 | -1.31(-4.92%) |
Aug 15, 2011 | 26.90 | 27.60 | 25.72 | 26.64 | 2,280,175 | +0.47(+1.80%) |
Aug 12, 2011 | 26.71 | 26.86 | 24.87 | 26.17 | 2,081,202 | +0.27(+1.04%) |
Aug 11, 2011 | 23.74 | 26.42 | 23.37 | 25.90 | 2,860,641 | +2.69(+11.59%) |
Aug 10, 2011 | 21.74 | 24.67 | 21.33 | 23.21 | 4,010,959 | +1.00(+4.50%) |
Aug 09, 2011 | 22.79 | 23.01 | 20.82 | 22.21 | 4,061,655 | +0.55(+2.54%) |
Aug 08, 2011 | 22.79 | 23.24 | 20.27 | 21.66 | 3,277,812 | -2.33(-9.71%) |
Aug 05, 2011 | 26.14 | 26.48 | 23.02 | 23.99 | 2,489,649 | -1.77(-6.87%) |
Aug 04, 2011 | 28.00 | 28.02 | 25.68 | 25.76 | 1,766,881 | -2.96(-10.31%) |
Aug 03, 2011 | 28.88 | 29.19 | 27.58 | 28.72 | 924,502 | -0.02(-0.07%) |
Aug 02, 2011 | 30.05 | 30.77 | 28.69 | 28.74 | 746,333 | -1.57(-5.18%) |
Aug 01, 2011 | 30.25 | 30.76 | 29.71 | 30.31 | 751,585 | +0.77(+2.61%) |
Jul 29, 2011 | 28.93 | 29.81 | 28.74 | 29.54 | 740,383 | -0.07(-0.24%) |
Jul 28, 2011 | 30.12 | 30.39 | 29.54 | 29.61 | 803,605 | -0.56(-1.86%) |
Jul 27, 2011 | 30.94 | 31.04 | 29.93 | 30.17 | 1,021,080 | -1.02(-3.27%) |
Jul 26, 2011 | 32.01 | 32.17 | 31.08 | 31.19 | 939,757 | -0.77(-2.41%) |
Jul 25, 2011 | 32.29 | 32.79 | 31.81 | 31.96 | 854,208 | -0.90(-2.74%) |
Jul 22, 2011 | 32.34 | 32.93 | 32.34 | 32.86 | 558,691 | +0.60(+1.86%) |
Jul 21, 2011 | 32.00 | 32.81 | 31.84 | 32.26 | 1,252,864 | +0.38(+1.19%) |
Jul 20, 2011 | 32.23 | 32.23 | 31.41 | 31.88 | 1,094,136 | -0.17(-0.53%) |
Jul 19, 2011 | 31.15 | 32.20 | 31.14 | 32.05 | 1,164,252 | +1.27(+4.13%) |
Jul 18, 2011 | 30.84 | 31.16 | 30.03 | 30.78 | 776,458 | -0.12(-0.39%) |
Jul 15, 2011 | 29.51 | 31.10 | 29.51 | 30.90 | 1,441,111 | +2.19(+7.63%) |
Jul 14, 2011 | 29.78 | 29.99 | 28.60 | 28.71 | 802,813 | -0.86(-2.91%) |
Jul 13, 2011 | 28.92 | 29.75 | 28.77 | 29.57 | 979,253 | +0.84(+2.92%) |
Jul 12, 2011 | 28.52 | 29.17 | 28.46 | 28.73 | 815,031 | +0.18(+0.63%) |
Jul 11, 2011 | 29.91 | 30.00 | 28.30 | 28.55 | 1,346,936 | -1.92(-6.30%) |
Jul 08, 2011 | 30.35 | 30.73 | 30.12 | 30.47 | 486,141 | -0.46(-1.49%) |
Jul 07, 2011 | 30.66 | 31.30 | 30.66 | 30.93 | 1,048,474 | +0.88(+2.93%) |
Jul 06, 2011 | 30.21 | 30.38 | 29.71 | 30.05 | 791,869 | -0.43(-1.41%) |
Jul 05, 2011 | 29.81 | 31.06 | 29.77 | 30.48 | 1,299,022 | +0.79(+2.66%) |
Jul 01, 2011 | 29.67 | 29.80 | 29.15 | 29.69 | 879,560 | +0.01(+0.03%) |
Jun 30, 2011 | 29.44 | 30.45 | 29.33 | 29.68 | 1,215,229 | +0.24(+0.82%) |
Jun 29, 2011 | 29.00 | 29.76 | 28.82 | 29.44 | 1,127,255 | +0.84(+2.94%) |
Jun 28, 2011 | 27.69 | 29.02 | 27.69 | 28.60 | 1,152,808 | +0.69(+2.47%) |
Jun 27, 2011 | 26.83 | 28.09 | 26.38 | 27.91 | 1,323,072 | +0.97(+3.60%) |
Jun 24, 2011 | 27.24 | 27.44 | 26.65 | 26.94 | 2,402,526 | -0.20(-0.74%) |
Jun 23, 2011 | 26.37 | 27.39 | 26.07 | 27.14 | 2,344,443 | +0.02(+0.07%) |
Jun 22, 2011 | 27.69 | 28.19 | 27.03 | 27.12 | 1,233,521 | -0.76(-2.73%) |
Jun 21, 2011 | 26.93 | 28.04 | 26.73 | 27.88 | 1,844,849 | +1.07(+3.99%) |
Jun 20, 2011 | 26.58 | 26.84 | 26.45 | 26.81 | 1,507,359 | +0.56(+2.13%) |
Jun 17, 2011 | 26.50 | 26.91 | 25.95 | 26.25 | 1,524,115 | -0.09(-0.34%) |
Jun 16, 2011 | 26.77 | 27.10 | 25.74 | 26.34 | 1,396,576 | -0.51(-1.90%) |
Jun 15, 2011 | 26.94 | 27.26 | 26.55 | 26.85 | 997,176 | -0.41(-1.50%) |
Jun 14, 2011 | 26.59 | 27.50 | 26.37 | 27.26 | 1,932,661 | +1.02(+3.89%) |
Jun 13, 2011 | 27.23 | 27.63 | 26.12 | 26.24 | 1,739,317 | -0.85(-3.14%) |
Jun 10, 2011 | 27.63 | 27.63 | 27.00 | 27.09 | 1,120,865 | -0.82(-2.94%) |
Jun 09, 2011 | 27.72 | 28.17 | 27.26 | 27.91 | 1,680,146 | +0.87(+3.22%) |
Jun 08, 2011 | 26.51 | 27.90 | 26.25 | 27.04 | 2,703,465 | +0.45(+1.69%) |
Jun 07, 2011 | 25.87 | 26.86 | 25.54 | 26.59 | 1,881,947 | +1.05(+4.11%) |
Jun 06, 2011 | 27.09 | 27.09 | 25.54 | 25.54 | 2,067,642 | -1.65(-6.07%) |