Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.62 | 27.83 | 27.46 | 27.64 | 20,170 | +0.12(+0.42%) |
Aug 30, 2011 | 27.29 | 27.55 | 27.10 | 27.53 | 17,820 | +0.04(+0.13%) |
Aug 29, 2011 | 27.05 | 27.51 | 27.05 | 27.49 | 17,919 | +0.70(+2.61%) |
Aug 26, 2011 | 26.31 | 26.83 | 25.92 | 26.79 | 15,237 | +0.48(+1.81%) |
Aug 25, 2011 | 26.81 | 26.83 | 26.31 | 26.31 | 5,714 | -0.50(-1.87%) |
Aug 24, 2011 | 26.77 | 26.89 | 26.41 | 26.81 | 19,624 | +0.07(+0.26%) |
Aug 23, 2011 | 26.14 | 26.83 | 26.14 | 26.74 | 22,002 | +0.71(+2.75%) |
Aug 22, 2011 | 26.30 | 26.30 | 25.83 | 26.03 | 12,626 | +0.20(+0.78%) |
Aug 19, 2011 | 25.84 | 26.29 | 25.77 | 25.83 | 6,862 | -0.19(-0.73%) |
Aug 18, 2011 | 26.72 | 26.72 | 25.87 | 26.02 | 13,809 | -1.24(-4.55%) |
Aug 17, 2011 | 27.40 | 27.58 | 27.17 | 27.26 | 27,770 | +0.23(+0.86%) |
Aug 16, 2011 | 27.19 | 27.19 | 26.79 | 27.02 | 15,824 | -0.34(-1.26%) |
Aug 15, 2011 | 27.00 | 27.37 | 26.99 | 27.37 | 13,331 | +0.82(+3.10%) |
Aug 12, 2011 | 26.51 | 26.69 | 26.24 | 26.54 | 26,989 | +0.28(+1.07%) |
Aug 11, 2011 | 25.54 | 26.51 | 25.34 | 26.26 | 124,966 | +1.02(+4.03%) |
Aug 10, 2011 | 25.65 | 25.87 | 25.24 | 25.24 | 35,200 | -0.55(-2.14%) |
Aug 09, 2011 | 25.86 | 25.80 | 24.66 | 25.80 | 53,951 | +1.33(+5.42%) |
Aug 08, 2011 | 25.86 | 26.03 | 24.47 | 24.47 | 140,943 | -2.10(-7.90%) |
Aug 05, 2011 | 26.99 | 27.18 | 25.81 | 26.57 | 123,798 | -0.12(-0.46%) |
Aug 04, 2011 | 27.86 | 27.87 | 26.62 | 26.69 | 169,896 | -1.79(-6.29%) |
Aug 03, 2011 | 28.34 | 28.48 | 27.88 | 28.48 | 88,635 | +0.07(+0.24%) |
Aug 02, 2011 | 29.05 | 29.17 | 28.34 | 28.42 | 279,091 | -0.93(-3.17%) |
Aug 01, 2011 | 29.76 | 29.97 | 29.15 | 29.34 | 54,838 | -0.15(-0.51%) |
Jul 29, 2011 | 29.44 | 29.66 | 29.15 | 29.50 | 25,623 | -0.13(-0.43%) |
Jul 28, 2011 | 29.62 | 29.84 | 29.51 | 29.62 | 12,852 | -0.11(-0.37%) |
Jul 27, 2011 | 30.30 | 30.30 | 29.64 | 29.73 | 23,729 | -0.50(-1.66%) |
Jul 26, 2011 | 30.19 | 30.30 | 30.09 | 30.24 | 27,883 | +0.10(+0.33%) |
Jul 25, 2011 | 30.27 | 30.27 | 30.07 | 30.14 | 16,483 | -0.29(-0.97%) |
Jul 22, 2011 | 30.42 | 30.43 | 30.41 | 30.43 | 21,377 | +0.02(+0.08%) |
Jul 21, 2011 | 30.03 | 30.46 | 30.03 | 30.41 | 16,391 | +0.45(+1.52%) |
Jul 20, 2011 | 30.08 | 30.08 | 29.78 | 29.96 | 20,040 | +0.15(+0.49%) |
Jul 19, 2011 | 29.51 | 29.82 | 29.45 | 29.81 | 261,623 | +0.48(+1.63%) |
Jul 18, 2011 | 29.58 | 29.58 | 29.17 | 29.33 | 93,708 | -0.45(-1.52%) |
Jul 15, 2011 | 29.91 | 29.91 | 29.65 | 29.78 | 32,689 | +0.11(+0.37%) |
Jul 14, 2011 | 30.08 | 30.14 | 29.67 | 29.67 | 112,564 | -0.43(-1.43%) |
Jul 13, 2011 | 29.99 | 30.36 | 29.99 | 30.10 | 38,363 | +0.27(+0.91%) |
Jul 12, 2011 | 29.93 | 30.09 | 29.82 | 29.83 | 110,151 | -0.27(-0.90%) |
Jul 11, 2011 | 30.27 | 30.36 | 30.03 | 30.10 | 77,872 | -0.58(-1.88%) |
Jul 08, 2011 | 30.69 | 30.77 | 30.58 | 30.68 | 22,663 | -0.27(-0.87%) |
Jul 07, 2011 | 30.93 | 30.95 | 30.73 | 30.95 | 43,958 | +0.36(+1.16%) |
Jul 06, 2011 | 30.55 | 30.62 | 30.43 | 30.59 | 55,047 | -0.09(-0.28%) |
Jul 05, 2011 | 30.83 | 30.83 | 30.63 | 30.68 | 42,330 | -0.32(-1.03%) |
Jul 01, 2011 | 30.81 | 31.01 | 30.58 | 31.00 | 450,134 | +0.16(+0.52%) |
Jun 30, 2011 | 30.68 | 30.88 | 30.66 | 30.84 | 17,601 | +0.37(+1.21%) |
Jun 29, 2011 | 30.24 | 30.51 | 30.19 | 30.47 | 32,350 | +0.45(+1.51%) |
Jun 28, 2011 | 29.98 | 30.05 | 29.86 | 30.02 | 23,172 | +0.13(+0.45%) |
Jun 27, 2011 | 29.77 | 29.92 | 29.64 | 29.88 | 48,241 | +0.15(+0.50%) |
Jun 24, 2011 | 30.04 | 30.04 | 29.67 | 29.73 | 45,893 | -0.39(-1.30%) |
Jun 23, 2011 | 29.92 | 30.13 | 29.66 | 30.13 | 132,501 | -0.19(-0.63%) |
Jun 22, 2011 | 30.39 | 30.55 | 30.31 | 30.32 | 45,654 | -0.15(-0.50%) |
Jun 21, 2011 | 30.34 | 30.51 | 30.15 | 30.47 | 151,583 | +0.34(+1.14%) |
Jun 20, 2011 | 30.14 | 30.15 | 30.07 | 30.13 | 64,822 | +0.03(+0.09%) |
Jun 17, 2011 | 30.14 | 30.21 | 30.00 | 30.10 | 35,315 | +0.16(+0.53%) |
Jun 16, 2011 | 29.88 | 30.05 | 29.70 | 29.94 | 59,635 | -0.02(-0.08%) |
Jun 15, 2011 | 30.32 | 30.32 | 29.87 | 29.97 | 288,744 | -0.64(-2.08%) |
Jun 14, 2011 | 30.50 | 30.70 | 30.48 | 30.61 | 70,869 | +0.49(+1.64%) |
Jun 13, 2011 | 30.16 | 30.26 | 30.00 | 30.11 | 34,376 | +0.07(+0.23%) |
Jun 10, 2011 | 30.41 | 30.47 | 29.91 | 30.04 | 180,921 | -0.58(-1.88%) |