Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.94 | 28.33 | 27.82 | 28.06 | 809,819 | +0.25(+0.90%) |
Aug 30, 2011 | 27.46 | 28.00 | 27.27 | 27.80 | 778,785 | +0.16(+0.56%) |
Aug 29, 2011 | 27.34 | 27.65 | 27.28 | 27.65 | 713,058 | +0.56(+2.08%) |
Aug 26, 2011 | 26.27 | 27.08 | 25.95 | 27.08 | 1,403,428 | +0.62(+2.33%) |
Aug 25, 2011 | 26.81 | 26.94 | 26.22 | 26.47 | 1,769,899 | -0.28(-1.04%) |
Aug 24, 2011 | 25.98 | 26.78 | 25.93 | 26.75 | 1,133,689 | +0.65(+2.49%) |
Aug 23, 2011 | 25.19 | 26.09 | 25.09 | 26.09 | 1,442,081 | +0.92(+3.65%) |
Aug 22, 2011 | 25.44 | 25.44 | 24.93 | 25.17 | 1,169,971 | +0.33(+1.32%) |
Aug 19, 2011 | 24.71 | 25.51 | 24.67 | 24.85 | 1,054,717 | -0.18(-0.72%) |
Aug 18, 2011 | 25.61 | 25.81 | 24.83 | 25.03 | 1,586,116 | -1.54(-5.78%) |
Aug 17, 2011 | 26.47 | 26.67 | 26.30 | 26.56 | 949,607 | +0.21(+0.79%) |
Aug 16, 2011 | 26.59 | 26.63 | 26.05 | 26.36 | 1,376,018 | -0.56(-2.08%) |
Aug 15, 2011 | 26.89 | 26.92 | 26.45 | 26.92 | 891,793 | +0.21(+0.78%) |
Aug 12, 2011 | 26.71 | 26.84 | 26.14 | 26.71 | 1,061,535 | +0.28(+1.04%) |
Aug 11, 2011 | 25.62 | 26.75 | 25.61 | 26.43 | 1,956,332 | +0.94(+3.69%) |
Aug 10, 2011 | 26.03 | 26.30 | 25.45 | 25.49 | 2,623,187 | -1.11(-4.18%) |
Aug 09, 2011 | 26.90 | 26.62 | 25.12 | 26.61 | 2,817,340 | +1.00(+3.91%) |
Aug 08, 2011 | 26.90 | 26.98 | 25.61 | 25.61 | 2,488,502 | -1.90(-6.90%) |
Aug 05, 2011 | 27.70 | 27.86 | 26.61 | 27.50 | 2,669,301 | +0.13(+0.47%) |
Aug 04, 2011 | 28.39 | 28.42 | 27.34 | 27.38 | 1,645,469 | -1.41(-4.89%) |
Aug 03, 2011 | 28.53 | 28.98 | 28.06 | 28.78 | 1,217,503 | +0.25(+0.88%) |
Aug 02, 2011 | 29.14 | 29.46 | 28.53 | 28.53 | 1,581,612 | -0.88(-2.99%) |
Aug 01, 2011 | 29.90 | 30.06 | 29.21 | 29.41 | 1,407,492 | -0.24(-0.81%) |
Jul 29, 2011 | 29.60 | 29.96 | 29.38 | 29.65 | 1,402,995 | -0.25(-0.84%) |
Jul 28, 2011 | 29.43 | 30.53 | 29.29 | 29.90 | 1,853,294 | +1.29(+4.52%) |
Jul 27, 2011 | 29.23 | 29.25 | 28.47 | 28.61 | 1,200,683 | -0.66(-2.24%) |
Jul 26, 2011 | 29.46 | 29.46 | 29.15 | 29.27 | 534,548 | -0.27(-0.91%) |
Jul 25, 2011 | 29.43 | 29.67 | 29.30 | 29.53 | 747,521 | -0.21(-0.70%) |
Jul 22, 2011 | 30.03 | 30.04 | 29.64 | 29.74 | 588,514 | -0.28(-0.95%) |
Jul 21, 2011 | 29.68 | 30.11 | 29.63 | 30.02 | 801,980 | +0.48(+1.64%) |
Jul 20, 2011 | 29.66 | 29.69 | 29.33 | 29.54 | 581,542 | -0.03(-0.09%) |
Jul 19, 2011 | 29.33 | 29.59 | 29.20 | 29.57 | 829,767 | +0.39(+1.33%) |
Jul 18, 2011 | 29.52 | 29.56 | 29.04 | 29.18 | 754,693 | -0.48(-1.63%) |
Jul 15, 2011 | 29.56 | 29.66 | 29.24 | 29.66 | 1,270,012 | +0.21(+0.70%) |
Jul 14, 2011 | 29.77 | 29.86 | 29.39 | 29.46 | 1,216,262 | -0.28(-0.96%) |
Jul 13, 2011 | 29.71 | 29.90 | 29.60 | 29.74 | 914,089 | +0.19(+0.64%) |
Jul 12, 2011 | 29.39 | 29.67 | 29.39 | 29.55 | 1,509,736 | +0.10(+0.35%) |
Jul 11, 2011 | 29.79 | 29.85 | 29.39 | 29.45 | 2,046,467 | -0.71(-2.35%) |
Jul 08, 2011 | 30.47 | 30.51 | 30.11 | 30.15 | 998,515 | -0.60(-1.96%) |
Jul 07, 2011 | 30.68 | 30.85 | 30.68 | 30.76 | 867,564 | +0.27(+0.88%) |
Jul 06, 2011 | 30.05 | 30.58 | 29.99 | 30.49 | 1,146,423 | +0.39(+1.29%) |
Jul 05, 2011 | 30.28 | 30.28 | 29.91 | 30.10 | 991,366 | -0.22(-0.74%) |
Jul 01, 2011 | 29.97 | 30.35 | 29.82 | 30.33 | 846,861 | +0.36(+1.21%) |
Jun 30, 2011 | 29.62 | 30.08 | 29.62 | 29.96 | 901,502 | +0.38(+1.28%) |
Jun 29, 2011 | 29.57 | 29.60 | 29.34 | 29.58 | 2,505,637 | +0.16(+0.53%) |
Jun 28, 2011 | 29.31 | 29.46 | 29.20 | 29.43 | 2,021,412 | +0.17(+0.59%) |
Jun 27, 2011 | 29.10 | 29.31 | 29.04 | 29.26 | 1,313,339 | +0.22(+0.74%) |
Jun 24, 2011 | 29.21 | 29.22 | 29.02 | 29.04 | 1,375,974 | -0.14(-0.47%) |
Jun 23, 2011 | 29.14 | 29.23 | 28.86 | 29.18 | 1,296,621 | -0.26(-0.88%) |
Jun 22, 2011 | 29.56 | 29.71 | 29.39 | 29.44 | 919,891 | -0.23(-0.79%) |
Jun 21, 2011 | 29.68 | 29.80 | 29.46 | 29.67 | 1,106,406 | +0.21(+0.70%) |
Jun 20, 2011 | 29.46 | 29.53 | 29.39 | 29.46 | 1,483,131 | -0.17(-0.58%) |
Jun 17, 2011 | 29.77 | 29.88 | 29.58 | 29.64 | 1,391,094 | +0.03(+0.09%) |
Jun 16, 2011 | 29.77 | 29.81 | 29.47 | 29.61 | 966,184 | -0.13(-0.44%) |
Jun 15, 2011 | 29.98 | 30.12 | 29.58 | 29.74 | 1,335,142 | -0.52(-1.71%) |
Jun 14, 2011 | 30.34 | 30.41 | 30.12 | 30.26 | 1,934,452 | +0.19(+0.63%) |
Jun 13, 2011 | 30.22 | 30.23 | 29.94 | 30.07 | 857,456 | -0.03(-0.09%) |
Jun 10, 2011 | 30.54 | 30.72 | 30.08 | 30.09 | 921,569 | -0.60(-1.97%) |
Jun 09, 2011 | 30.74 | 30.78 | 30.54 | 30.70 | 1,368,893 | +0.06(+0.20%) |
Jun 08, 2011 | 31.07 | 31.15 | 30.63 | 30.64 | 1,297,097 | -0.53(-1.69%) |
Jun 07, 2011 | 31.22 | 31.41 | 31.14 | 31.16 | 709,941 | +0.07(+0.22%) |
Jun 06, 2011 | 31.21 | 31.47 | 31.05 | 31.10 | 661,248 | -0.17(-0.55%) |