Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.25 | 28.57 | 27.94 | 28.27 | 313,778 | +0.22(+0.79%) |
Aug 30, 2011 | 27.62 | 28.09 | 27.17 | 28.05 | 299,423 | +0.25(+0.89%) |
Aug 29, 2011 | 26.98 | 27.81 | 26.98 | 27.80 | 226,386 | +1.15(+4.31%) |
Aug 26, 2011 | 25.66 | 26.65 | 25.29 | 26.65 | 252,745 | +0.76(+2.94%) |
Aug 25, 2011 | 26.75 | 27.06 | 25.74 | 25.89 | 281,672 | -0.73(-2.76%) |
Aug 24, 2011 | 25.95 | 26.73 | 25.86 | 26.63 | 167,809 | +0.62(+2.36%) |
Aug 23, 2011 | 25.18 | 26.03 | 25.00 | 26.01 | 270,158 | +0.95(+3.77%) |
Aug 22, 2011 | 25.52 | 25.55 | 24.87 | 25.07 | 300,127 | +0.17(+0.66%) |
Aug 19, 2011 | 24.41 | 25.45 | 24.05 | 24.90 | 409,725 | +0.03(+0.11%) |
Aug 18, 2011 | 25.15 | 25.21 | 24.39 | 24.87 | 720,989 | -1.07(-4.14%) |
Aug 17, 2011 | 26.08 | 26.28 | 25.67 | 25.95 | 501,995 | +0.06(+0.25%) |
Aug 16, 2011 | 25.96 | 26.22 | 25.63 | 25.88 | 318,187 | -0.33(-1.26%) |
Aug 15, 2011 | 26.24 | 26.41 | 25.86 | 26.21 | 320,613 | +0.17(+0.67%) |
Aug 12, 2011 | 26.04 | 26.35 | 25.42 | 26.04 | 323,208 | +0.14(+0.53%) |
Aug 11, 2011 | 24.83 | 26.42 | 24.66 | 25.90 | 398,090 | +1.11(+4.48%) |
Aug 10, 2011 | 25.85 | 26.25 | 24.72 | 24.79 | 439,648 | -1.74(-6.54%) |
Aug 09, 2011 | 26.32 | 26.53 | 24.40 | 26.52 | 601,099 | +1.54(+6.17%) |
Aug 08, 2011 | 26.32 | 27.29 | 24.97 | 24.98 | 647,235 | -2.25(-8.26%) |
Aug 05, 2011 | 27.59 | 27.86 | 26.68 | 27.23 | 504,887 | -0.01(-0.03%) |
Aug 04, 2011 | 28.06 | 28.09 | 27.24 | 27.24 | 697,469 | -1.24(-4.35%) |
Aug 03, 2011 | 28.30 | 28.52 | 27.76 | 28.48 | 278,105 | +0.19(+0.68%) |
Aug 02, 2011 | 28.73 | 29.11 | 28.28 | 28.29 | 420,928 | -0.55(-1.91%) |
Aug 01, 2011 | 29.60 | 29.60 | 28.49 | 28.84 | 476,047 | -0.50(-1.72%) |
Jul 29, 2011 | 28.29 | 30.10 | 27.77 | 29.34 | 757,422 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,096 | +0.01(+0.03%) |
Jul 27, 2011 | 28.98 | 29.06 | 27.92 | 27.99 | 278,789 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.11 | 29.16 | 178,532 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,087 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.04 | 29.75 | 29.77 | 185,434 | -0.39(-1.31%) |
Jul 21, 2011 | 29.76 | 30.21 | 29.62 | 30.16 | 224,857 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.76 | 29.40 | 29.55 | 185,002 | +0.08(+0.28%) |
Jul 19, 2011 | 28.87 | 29.50 | 28.87 | 29.47 | 196,549 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,834 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,938 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.55 | 29.56 | 566,478 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,210 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,760 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.11 | 29.68 | 29.75 | 272,832 | -0.48(-1.58%) |
Jul 08, 2011 | 29.77 | 30.24 | 29.77 | 30.23 | 306,125 | +0.06(+0.21%) |
Jul 07, 2011 | 30.21 | 30.25 | 29.91 | 30.16 | 230,765 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.34 | 29.90 | 29.96 | 364,190 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.44 | 30.14 | 30.26 | 264,940 | -0.13(-0.42%) |
Jul 01, 2011 | 29.80 | 30.42 | 29.80 | 30.39 | 418,937 | +0.67(+2.26%) |
Jun 30, 2011 | 29.05 | 29.78 | 29.00 | 29.72 | 362,848 | +0.78(+2.70%) |
Jun 29, 2011 | 29.09 | 29.11 | 28.83 | 28.94 | 300,636 | -0.03(-0.10%) |
Jun 28, 2011 | 28.69 | 29.05 | 28.64 | 28.97 | 258,549 | +0.33(+1.15%) |
Jun 27, 2011 | 28.60 | 28.73 | 28.51 | 28.64 | 259,303 | +0.00(+0.00%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.56 | 28.64 | 361,616 | -0.08(-0.29%) |
Jun 23, 2011 | 28.70 | 28.84 | 28.36 | 28.72 | 332,615 | -0.34(-1.17%) |
Jun 22, 2011 | 29.02 | 29.39 | 28.95 | 29.06 | 322,393 | -0.11(-0.38%) |
Jun 21, 2011 | 29.29 | 29.51 | 29.09 | 29.17 | 337,567 | +0.11(+0.38%) |
Jun 20, 2011 | 29.10 | 29.13 | 28.96 | 29.06 | 213,657 | +0.26(+0.89%) |
Jun 17, 2011 | 29.07 | 29.17 | 28.71 | 28.80 | 346,199 | -0.06(-0.22%) |
Jun 16, 2011 | 28.88 | 29.15 | 28.59 | 28.87 | 316,210 | +0.05(+0.16%) |
Jun 15, 2011 | 29.04 | 29.32 | 28.72 | 28.82 | 268,433 | -0.54(-1.84%) |
Jun 14, 2011 | 29.21 | 29.59 | 29.11 | 29.36 | 335,743 | +0.49(+1.71%) |
Jun 13, 2011 | 28.87 | 29.07 | 28.80 | 28.87 | 208,940 | +0.05(+0.19%) |
Jun 10, 2011 | 29.10 | 29.13 | 28.67 | 28.81 | 384,186 | -0.49(-1.69%) |
Jun 09, 2011 | 29.64 | 29.65 | 29.28 | 29.31 | 325,260 | -0.26(-0.87%) |
Jun 08, 2011 | 30.00 | 30.00 | 29.51 | 29.56 | 360,692 | -0.56(-1.85%) |
Jun 07, 2011 | 29.96 | 30.31 | 29.70 | 30.12 | 379,316 | +0.40(+1.36%) |
Jun 06, 2011 | 29.42 | 29.90 | 29.39 | 29.72 | 259,567 | +0.25(+0.84%) |