Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.55 | 34.14 | 33.55 | 33.92 | 58,921 | +0.66(+1.98%) |
Aug 30, 2011 | 32.77 | 33.35 | 32.52 | 33.26 | 50,006 | +0.26(+0.79%) |
Aug 29, 2011 | 33.15 | 33.18 | 32.74 | 33.00 | 52,810 | +0.78(+2.42%) |
Aug 26, 2011 | 31.72 | 32.32 | 31.25 | 32.22 | 53,591 | +0.27(+0.85%) |
Aug 25, 2011 | 32.33 | 32.57 | 31.52 | 31.95 | 94,047 | -0.27(-0.84%) |
Aug 24, 2011 | 31.68 | 32.25 | 31.64 | 32.22 | 56,176 | +0.25(+0.78%) |
Aug 23, 2011 | 31.03 | 32.10 | 30.90 | 31.97 | 121,574 | +1.41(+4.61%) |
Aug 22, 2011 | 31.50 | 31.50 | 30.56 | 30.56 | 205,428 | -0.24(-0.78%) |
Aug 19, 2011 | 31.12 | 31.76 | 30.80 | 30.80 | 289,623 | -0.90(-2.84%) |
Aug 18, 2011 | 32.18 | 32.18 | 31.11 | 31.70 | 292,926 | -1.89(-5.63%) |
Aug 17, 2011 | 33.81 | 34.20 | 33.31 | 33.59 | 127,941 | +0.59(+1.79%) |
Aug 16, 2011 | 32.89 | 33.48 | 32.59 | 33.00 | 181,486 | -0.69(-2.05%) |
Aug 15, 2011 | 33.20 | 33.69 | 33.09 | 33.69 | 104,373 | +0.89(+2.71%) |
Aug 12, 2011 | 32.65 | 33.00 | 32.26 | 32.80 | 115,306 | +0.63(+1.96%) |
Aug 11, 2011 | 29.91 | 32.55 | 29.91 | 32.17 | 268,998 | +2.07(+6.88%) |
Aug 10, 2011 | 31.97 | 31.97 | 30.06 | 30.10 | 210,405 | -1.90(-5.94%) |
Aug 09, 2011 | 31.13 | 32.00 | 30.27 | 32.00 | 99,178 | +2.00(+6.67%) |
Aug 08, 2011 | 31.28 | 31.74 | 29.57 | 30.00 | 97,365 | -3.70(-10.98%) |
Aug 05, 2011 | 33.70 | 34.00 | 32.09 | 33.70 | 352,241 | +1.70(+5.31%) |
Aug 04, 2011 | 33.49 | 33.60 | 31.93 | 32.00 | 189,317 | -2.94(-8.41%) |
Aug 03, 2011 | 34.93 | 35.05 | 34.17 | 34.94 | 89,145 | +0.43(+1.25%) |
Aug 02, 2011 | 35.31 | 35.62 | 34.51 | 34.51 | 78,405 | -1.93(-5.30%) |
Aug 01, 2011 | 37.62 | 37.62 | 35.93 | 36.44 | 100,128 | -0.12(-0.33%) |
Jul 29, 2011 | 36.04 | 36.90 | 35.94 | 36.56 | 64,167 | -0.03(-0.08%) |
Jul 28, 2011 | 36.35 | 36.92 | 36.28 | 36.59 | 130,231 | -0.34(-0.92%) |
Jul 27, 2011 | 37.99 | 37.99 | 36.93 | 36.93 | 559,798 | -1.02(-2.69%) |
Jul 26, 2011 | 36.97 | 38.50 | 36.97 | 37.95 | 111,066 | +0.44(+1.17%) |
Jul 25, 2011 | 37.30 | 37.60 | 37.28 | 37.51 | 60,545 | +0.32(+0.86%) |
Jul 22, 2011 | 36.95 | 37.19 | 36.73 | 37.19 | 30,730 | +0.24(+0.65%) |
Jul 21, 2011 | 36.86 | 37.14 | 36.62 | 36.95 | 45,750 | +1.13(+3.15%) |
Jul 20, 2011 | 35.72 | 35.92 | 35.42 | 35.82 | 21,039 | +0.78(+2.23%) |
Jul 19, 2011 | 34.71 | 35.10 | 34.71 | 35.04 | 58,347 | +0.44(+1.27%) |
Jul 18, 2011 | 34.50 | 34.60 | 34.03 | 34.60 | 43,893 | -0.58(-1.65%) |
Jul 15, 2011 | 35.25 | 35.39 | 34.99 | 35.18 | 35,474 | +0.27(+0.77%) |
Jul 14, 2011 | 35.49 | 35.64 | 34.90 | 34.91 | 68,974 | -0.47(-1.33%) |
Jul 13, 2011 | 35.19 | 35.75 | 35.17 | 35.38 | 44,646 | +1.11(+3.24%) |
Jul 12, 2011 | 34.29 | 34.81 | 34.15 | 34.27 | 86,420 | -0.48(-1.38%) |
Jul 11, 2011 | 35.10 | 35.10 | 34.60 | 34.75 | 40,282 | -1.49(-4.11%) |
Jul 08, 2011 | 36.34 | 36.53 | 36.03 | 36.24 | 43,622 | -0.88(-2.37%) |
Jul 07, 2011 | 36.74 | 37.19 | 36.74 | 37.12 | 42,306 | +0.74(+2.03%) |
Jul 06, 2011 | 36.27 | 36.44 | 36.06 | 36.38 | 75,592 | -0.26(-0.71%) |
Jul 05, 2011 | 36.92 | 37.11 | 36.57 | 36.64 | 92,619 | -0.05(-0.14%) |
Jul 01, 2011 | 36.20 | 36.73 | 36.13 | 36.69 | 549,912 | +0.55(+1.52%) |
Jun 30, 2011 | 35.41 | 36.15 | 35.37 | 36.14 | 139,080 | +0.69(+1.95%) |
Jun 29, 2011 | 35.13 | 35.47 | 34.92 | 35.45 | 76,390 | +0.71(+2.04%) |
Jun 28, 2011 | 34.01 | 34.75 | 34.00 | 34.74 | 52,920 | +1.34(+4.01%) |
Jun 27, 2011 | 33.09 | 33.53 | 32.95 | 33.40 | 121,078 | +0.56(+1.71%) |
Jun 24, 2011 | 33.44 | 33.53 | 32.77 | 32.84 | 60,388 | -0.04(-0.12%) |
Jun 23, 2011 | 32.41 | 32.96 | 32.14 | 32.88 | 79,825 | -1.02(-3.01%) |
Jun 22, 2011 | 34.00 | 34.20 | 33.83 | 33.90 | 96,750 | +0.20(+0.59%) |
Jun 21, 2011 | 33.08 | 33.75 | 32.97 | 33.70 | 56,098 | +1.39(+4.30%) |
Jun 20, 2011 | 32.32 | 32.46 | 32.29 | 32.31 | 33,928 | +0.14(+0.44%) |
Jun 17, 2011 | 32.55 | 32.58 | 32.05 | 32.17 | 36,462 | +0.22(+0.69%) |
Jun 16, 2011 | 31.81 | 32.04 | 31.65 | 31.95 | 108,808 | -0.37(-1.14%) |
Jun 15, 2011 | 32.66 | 32.90 | 32.26 | 32.32 | 62,211 | -1.38(-4.09%) |
Jun 14, 2011 | 33.74 | 33.99 | 33.66 | 33.70 | 111,587 | +0.55(+1.66%) |
Jun 13, 2011 | 33.20 | 33.48 | 32.96 | 33.15 | 47,358 | +0.39(+1.19%) |
Jun 10, 2011 | 33.55 | 33.55 | 32.70 | 32.76 | 33,100 | -1.16(-3.42%) |
Jun 09, 2011 | 33.48 | 34.07 | 33.46 | 33.92 | 49,884 | +0.16(+0.47%) |
Jun 08, 2011 | 34.11 | 34.22 | 33.48 | 33.76 | 38,409 | -0.61(-1.77%) |
Jun 07, 2011 | 34.40 | 34.67 | 34.33 | 34.37 | 72,835 | +0.28(+0.82%) |
Jun 06, 2011 | 34.42 | 34.42 | 33.94 | 34.09 | 103,413 | -0.45(-1.30%) |