Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.25 | 31.35 | 30.97 | 31.13 | 276,876 | +0.18(+0.58%) |
Aug 30, 2011 | 30.89 | 31.25 | 30.57 | 30.95 | 276,991 | +0.18(+0.58%) |
Aug 29, 2011 | 30.43 | 30.83 | 30.43 | 30.77 | 203,719 | +0.36(+1.18%) |
Aug 26, 2011 | 29.89 | 30.53 | 29.79 | 30.41 | 262,858 | +0.40(+1.33%) |
Aug 25, 2011 | 30.55 | 30.73 | 29.88 | 30.01 | 718,674 | -0.36(-1.19%) |
Aug 24, 2011 | 30.19 | 30.49 | 29.69 | 30.37 | 202,215 | +0.26(+0.86%) |
Aug 23, 2011 | 29.47 | 30.11 | 29.09 | 30.11 | 406,023 | +0.96(+3.29%) |
Aug 22, 2011 | 30.09 | 30.35 | 29.11 | 29.15 | 502,239 | -0.80(-2.67%) |
Aug 19, 2011 | 30.59 | 30.63 | 29.75 | 29.95 | 1,253,955 | -0.62(-2.03%) |
Aug 18, 2011 | 30.59 | 30.80 | 30.39 | 30.57 | 459,857 | -0.58(-1.86%) |
Aug 17, 2011 | 31.27 | 31.37 | 31.09 | 31.15 | 552,203 | +0.00(+0.00%) |
Aug 16, 2011 | 31.29 | 31.29 | 30.95 | 31.15 | 222,923 | -0.16(-0.51%) |
Aug 15, 2011 | 31.13 | 31.59 | 31.09 | 31.31 | 372,363 | +0.36(+1.16%) |
Aug 12, 2011 | 31.59 | 31.59 | 30.87 | 30.95 | 377,207 | -0.14(-0.45%) |
Aug 11, 2011 | 30.99 | 31.59 | 30.95 | 31.09 | 1,175,917 | +0.25(+0.82%) |
Aug 10, 2011 | 30.33 | 31.39 | 29.79 | 30.84 | 650,961 | +0.49(+1.60%) |
Aug 09, 2011 | 30.25 | 30.51 | 28.37 | 30.35 | 656,715 | +2.12(+7.51%) |
Aug 08, 2011 | 29.09 | 29.67 | 27.81 | 28.23 | 1,116,417 | -2.12(-6.98%) |
Aug 05, 2011 | 30.65 | 30.83 | 26.19 | 30.35 | 2,239,029 | -0.84(-2.69%) |
Aug 04, 2011 | 31.77 | 31.79 | 31.07 | 31.19 | 381,879 | -0.58(-1.82%) |
Aug 03, 2011 | 31.97 | 31.97 | 31.49 | 31.77 | 432,206 | +0.00(+0.00%) |
Aug 02, 2011 | 31.87 | 31.91 | 31.71 | 31.77 | 579,894 | -0.03(-0.09%) |
Aug 01, 2011 | 31.89 | 32.09 | 31.79 | 31.80 | 411,396 | +0.08(+0.26%) |
Jul 29, 2011 | 31.47 | 31.77 | 31.37 | 31.72 | 204,434 | +0.13(+0.40%) |
Jul 28, 2011 | 31.59 | 31.75 | 31.49 | 31.59 | 176,866 | +0.00(+0.00%) |
Jul 27, 2011 | 31.69 | 31.85 | 31.49 | 31.59 | 450,316 | -0.22(-0.69%) |
Jul 26, 2011 | 32.07 | 32.11 | 31.79 | 31.81 | 317,855 | -0.24(-0.75%) |
Jul 25, 2011 | 32.17 | 32.17 | 31.97 | 32.05 | 240,258 | -0.13(-0.40%) |
Jul 22, 2011 | 32.21 | 32.21 | 32.17 | 32.18 | 203,211 | +0.06(+0.19%) |
Jul 21, 2011 | 32.21 | 32.21 | 32.11 | 32.12 | 260,959 | +0.03(+0.09%) |
Jul 20, 2011 | 32.17 | 32.19 | 32.07 | 32.09 | 292,584 | -0.02(-0.06%) |
Jul 19, 2011 | 32.11 | 32.17 | 32.09 | 32.11 | 325,474 | +0.09(+0.28%) |
Jul 18, 2011 | 32.11 | 32.13 | 31.95 | 32.02 | 162,903 | -0.10(-0.31%) |
Jul 15, 2011 | 31.99 | 32.13 | 31.99 | 32.12 | 205,551 | +0.13(+0.41%) |
Jul 14, 2011 | 32.11 | 32.19 | 31.93 | 31.99 | 299,681 | -0.04(-0.12%) |
Jul 13, 2011 | 32.25 | 32.25 | 31.99 | 32.03 | 190,137 | -0.02(-0.06%) |
Jul 12, 2011 | 32.05 | 32.09 | 31.99 | 32.05 | 238,597 | -0.06(-0.19%) |
Jul 11, 2011 | 32.03 | 32.17 | 32.01 | 32.11 | 235,533 | -0.18(-0.56%) |
Jul 08, 2011 | 32.17 | 32.29 | 31.99 | 32.29 | 155,020 | -0.04(-0.12%) |
Jul 07, 2011 | 32.19 | 32.39 | 32.19 | 32.33 | 326,767 | +0.12(+0.37%) |
Jul 06, 2011 | 32.19 | 32.23 | 32.07 | 32.21 | 230,558 | +0.03(+0.09%) |
Jul 05, 2011 | 32.23 | 32.23 | 32.12 | 32.18 | 261,028 | +0.03(+0.09%) |
Jul 01, 2011 | 31.99 | 32.17 | 31.97 | 32.15 | 315,308 | +0.08(+0.25%) |
Jun 30, 2011 | 32.15 | 32.19 | 31.95 | 32.07 | 572,150 | +0.01(+0.03%) |
Jun 29, 2011 | 31.89 | 32.09 | 31.79 | 32.06 | 502,824 | +0.27(+0.85%) |
Jun 28, 2011 | 31.81 | 31.85 | 31.69 | 31.79 | 281,155 | +0.02(+0.06%) |
Jun 27, 2011 | 31.59 | 31.81 | 31.59 | 31.77 | 319,887 | +0.10(+0.32%) |
Jun 24, 2011 | 31.51 | 31.69 | 31.51 | 31.67 | 310,391 | +0.07(+0.22%) |
Jun 23, 2011 | 31.53 | 31.61 | 31.19 | 31.60 | 651,705 | +0.03(+0.10%) |
Jun 22, 2011 | 31.55 | 31.63 | 31.51 | 31.57 | 566,736 | +0.05(+0.16%) |
Jun 21, 2011 | 31.29 | 31.53 | 31.29 | 31.52 | 308,438 | +0.33(+1.06%) |
Jun 20, 2011 | 31.07 | 31.19 | 31.05 | 31.19 | 427,946 | +0.12(+0.39%) |
Jun 17, 2011 | 31.27 | 31.37 | 30.99 | 31.07 | 377,202 | -0.14(-0.45%) |
Jun 16, 2011 | 31.53 | 31.59 | 31.13 | 31.21 | 365,359 | -0.27(-0.86%) |
Jun 15, 2011 | 31.43 | 31.59 | 31.27 | 31.48 | 284,252 | -0.11(-0.35%) |
Jun 14, 2011 | 31.69 | 31.69 | 31.54 | 31.59 | 530,224 | +0.02(+0.06%) |
Jun 13, 2011 | 31.79 | 31.87 | 31.41 | 31.57 | 288,974 | -0.18(-0.57%) |
Jun 10, 2011 | 31.55 | 31.75 | 31.51 | 31.75 | 383,585 | +0.21(+0.67%) |
Jun 09, 2011 | 31.31 | 31.57 | 31.25 | 31.54 | 244,890 | +0.29(+0.93%) |
Jun 08, 2011 | 31.25 | 31.41 | 31.09 | 31.25 | 317,791 | +0.02(+0.06%) |
Jun 07, 2011 | 31.29 | 31.35 | 31.19 | 31.23 | 332,281 | -0.02(-0.06%) |
Jun 06, 2011 | 31.61 | 31.61 | 31.23 | 31.25 | 333,646 | -0.34(-1.08%) |