Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.62 | 27.83 | 27.46 | 27.64 | 20,174 | +0.12(+0.42%) |
Aug 30, 2011 | 27.29 | 27.55 | 27.09 | 27.52 | 17,823 | +0.04(+0.13%) |
Aug 29, 2011 | 27.04 | 27.51 | 27.04 | 27.48 | 17,923 | +0.70(+2.61%) |
Aug 26, 2011 | 26.31 | 26.82 | 25.91 | 26.78 | 15,240 | +0.48(+1.81%) |
Aug 25, 2011 | 26.81 | 26.82 | 26.31 | 26.31 | 5,715 | -0.50(-1.87%) |
Aug 24, 2011 | 26.76 | 26.88 | 26.40 | 26.81 | 19,628 | +0.07(+0.26%) |
Aug 23, 2011 | 26.14 | 26.82 | 26.14 | 26.74 | 22,007 | +0.71(+2.75%) |
Aug 22, 2011 | 26.29 | 26.29 | 25.83 | 26.02 | 12,628 | +0.20(+0.78%) |
Aug 19, 2011 | 25.84 | 26.28 | 25.77 | 25.82 | 6,864 | -0.19(-0.73%) |
Aug 18, 2011 | 26.71 | 26.71 | 25.86 | 26.01 | 13,812 | -1.24(-4.55%) |
Aug 17, 2011 | 27.40 | 27.57 | 27.16 | 27.25 | 27,775 | +0.23(+0.86%) |
Aug 16, 2011 | 27.19 | 27.19 | 26.78 | 27.02 | 15,827 | -0.34(-1.26%) |
Aug 15, 2011 | 26.99 | 27.36 | 26.98 | 27.36 | 13,333 | +0.82(+3.10%) |
Aug 12, 2011 | 26.50 | 26.69 | 26.23 | 26.54 | 26,994 | +0.28(+1.07%) |
Aug 11, 2011 | 25.53 | 26.50 | 25.34 | 26.26 | 124,990 | +1.02(+4.04%) |
Aug 10, 2011 | 25.64 | 25.86 | 25.24 | 25.24 | 35,207 | -0.55(-2.14%) |
Aug 09, 2011 | 25.85 | 25.79 | 24.66 | 25.79 | 53,961 | +1.33(+5.42%) |
Aug 08, 2011 | 25.85 | 26.02 | 24.47 | 24.47 | 140,970 | -2.10(-7.90%) |
Aug 05, 2011 | 26.98 | 27.18 | 25.80 | 26.56 | 123,822 | -0.12(-0.46%) |
Aug 04, 2011 | 27.85 | 27.86 | 26.61 | 26.69 | 169,929 | -1.79(-6.29%) |
Aug 03, 2011 | 28.33 | 28.48 | 27.88 | 28.48 | 88,652 | +0.07(+0.24%) |
Aug 02, 2011 | 29.04 | 29.16 | 28.33 | 28.41 | 279,145 | -0.93(-3.16%) |
Aug 01, 2011 | 29.75 | 29.96 | 29.14 | 29.34 | 54,849 | -0.15(-0.51%) |
Jul 29, 2011 | 29.43 | 29.66 | 29.14 | 29.49 | 25,628 | -0.13(-0.43%) |
Jul 28, 2011 | 29.62 | 29.84 | 29.51 | 29.62 | 12,855 | -0.11(-0.37%) |
Jul 27, 2011 | 30.29 | 30.29 | 29.64 | 29.73 | 23,734 | -0.50(-1.66%) |
Jul 26, 2011 | 30.18 | 30.30 | 30.09 | 30.23 | 27,889 | +0.10(+0.33%) |
Jul 25, 2011 | 30.27 | 30.27 | 30.06 | 30.13 | 16,487 | -0.29(-0.97%) |
Jul 22, 2011 | 30.42 | 30.43 | 30.40 | 30.43 | 21,382 | +0.02(+0.08%) |
Jul 21, 2011 | 30.02 | 30.45 | 30.02 | 30.40 | 16,394 | +0.45(+1.52%) |
Jul 20, 2011 | 30.07 | 30.07 | 29.78 | 29.95 | 20,044 | +0.15(+0.49%) |
Jul 19, 2011 | 29.51 | 29.82 | 29.45 | 29.80 | 261,673 | +0.48(+1.63%) |
Jul 18, 2011 | 29.57 | 29.57 | 29.16 | 29.32 | 93,726 | -0.45(-1.52%) |
Jul 15, 2011 | 29.90 | 29.90 | 29.64 | 29.78 | 32,696 | +0.11(+0.37%) |
Jul 14, 2011 | 30.07 | 30.13 | 29.67 | 29.67 | 112,586 | -0.43(-1.43%) |
Jul 13, 2011 | 29.99 | 30.36 | 29.99 | 30.10 | 38,371 | +0.27(+0.90%) |
Jul 12, 2011 | 29.93 | 30.08 | 29.82 | 29.83 | 110,172 | -0.27(-0.90%) |
Jul 11, 2011 | 30.27 | 30.36 | 30.02 | 30.10 | 77,887 | -0.58(-1.88%) |
Jul 08, 2011 | 30.69 | 30.76 | 30.58 | 30.67 | 22,667 | -0.27(-0.87%) |
Jul 07, 2011 | 30.92 | 30.94 | 30.72 | 30.94 | 43,967 | +0.36(+1.16%) |
Jul 06, 2011 | 30.54 | 30.61 | 30.43 | 30.59 | 55,057 | -0.09(-0.28%) |
Jul 05, 2011 | 30.82 | 30.82 | 30.62 | 30.67 | 42,338 | -0.32(-1.03%) |
Jul 01, 2011 | 30.81 | 31.01 | 30.57 | 30.99 | 450,220 | +0.16(+0.52%) |
Jun 30, 2011 | 30.67 | 30.87 | 30.65 | 30.83 | 17,604 | +0.37(+1.21%) |
Jun 29, 2011 | 30.23 | 30.50 | 30.19 | 30.47 | 32,356 | +0.45(+1.51%) |
Jun 28, 2011 | 29.97 | 30.05 | 29.85 | 30.01 | 23,176 | +0.14(+0.45%) |
Jun 27, 2011 | 29.77 | 29.91 | 29.63 | 29.88 | 48,250 | +0.15(+0.50%) |
Jun 24, 2011 | 30.04 | 30.04 | 29.67 | 29.73 | 45,901 | -0.39(-1.30%) |
Jun 23, 2011 | 29.91 | 30.12 | 29.66 | 30.12 | 132,527 | -0.19(-0.63%) |
Jun 22, 2011 | 30.38 | 30.54 | 30.31 | 30.31 | 45,663 | -0.15(-0.50%) |
Jun 21, 2011 | 30.33 | 30.50 | 30.15 | 30.47 | 151,612 | +0.34(+1.14%) |
Jun 20, 2011 | 30.13 | 30.15 | 30.06 | 30.12 | 64,834 | +0.03(+0.09%) |
Jun 17, 2011 | 30.13 | 30.21 | 30.00 | 30.10 | 35,322 | +0.16(+0.53%) |
Jun 16, 2011 | 29.88 | 30.05 | 29.69 | 29.94 | 59,646 | -0.02(-0.08%) |
Jun 15, 2011 | 30.32 | 30.32 | 29.86 | 29.96 | 288,800 | -0.64(-2.08%) |
Jun 14, 2011 | 30.49 | 30.70 | 30.47 | 30.60 | 70,883 | +0.49(+1.64%) |
Jun 13, 2011 | 30.16 | 30.26 | 30.00 | 30.11 | 34,383 | +0.07(+0.23%) |
Jun 10, 2011 | 30.40 | 30.47 | 29.90 | 30.04 | 180,956 | -0.58(-1.88%) |