Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.73 | 28.90 | 28.47 | 28.87 | 142,376 | +0.35(+1.23%) |
Aug 30, 2011 | 28.26 | 28.66 | 28.04 | 28.52 | 31,657 | +0.13(+0.46%) |
Aug 29, 2011 | 28.06 | 28.39 | 27.94 | 28.39 | 41,941 | +0.76(+2.75%) |
Aug 26, 2011 | 27.07 | 27.63 | 27.07 | 27.63 | 15,976 | +0.44(+1.63%) |
Aug 25, 2011 | 27.84 | 27.99 | 27.09 | 27.18 | 28,637 | -0.51(-1.83%) |
Aug 24, 2011 | 27.16 | 27.70 | 27.01 | 27.69 | 79,952 | +0.49(+1.82%) |
Aug 23, 2011 | 26.49 | 27.21 | 26.36 | 27.20 | 61,838 | +0.83(+3.13%) |
Aug 22, 2011 | 26.72 | 26.72 | 25.98 | 26.37 | 123,327 | +0.24(+0.92%) |
Aug 19, 2011 | 26.18 | 26.81 | 25.75 | 26.13 | 61,676 | -0.38(-1.45%) |
Aug 18, 2011 | 26.93 | 27.10 | 26.35 | 26.51 | 38,467 | -1.17(-4.23%) |
Aug 17, 2011 | 27.84 | 28.06 | 27.50 | 27.69 | 46,016 | +0.00(+0.00%) |
Aug 16, 2011 | 27.59 | 27.78 | 27.39 | 27.69 | 33,175 | -0.01(-0.05%) |
Aug 15, 2011 | 26.98 | 27.70 | 26.98 | 27.70 | 35,309 | +0.98(+3.68%) |
Aug 12, 2011 | 27.26 | 27.26 | 26.64 | 26.72 | 32,628 | +0.01(+0.02%) |
Aug 11, 2011 | 25.53 | 27.10 | 25.46 | 26.71 | 34,622 | +1.34(+5.28%) |
Aug 10, 2011 | 25.43 | 26.56 | 25.21 | 25.37 | 93,792 | -0.62(-2.38%) |
Aug 09, 2011 | 25.55 | 25.99 | 23.87 | 25.99 | 86,708 | +2.23(+9.39%) |
Aug 08, 2011 | 24.91 | 25.17 | 23.74 | 23.76 | 375,745 | -1.96(-7.61%) |
Aug 05, 2011 | 26.19 | 26.42 | 25.37 | 25.71 | 245,434 | -0.51(-1.93%) |
Aug 04, 2011 | 27.39 | 27.39 | 26.22 | 26.22 | 180,303 | -1.26(-4.57%) |
Aug 03, 2011 | 27.70 | 27.70 | 26.77 | 27.48 | 170,246 | -0.22(-0.80%) |
Aug 02, 2011 | 28.13 | 28.28 | 27.65 | 27.70 | 99,427 | -0.51(-1.80%) |
Aug 01, 2011 | 28.88 | 28.88 | 28.04 | 28.21 | 146,353 | -0.66(-2.30%) |
Jul 29, 2011 | 28.48 | 28.89 | 28.30 | 28.87 | 182,854 | +0.12(+0.43%) |
Jul 28, 2011 | 28.74 | 28.95 | 28.51 | 28.75 | 77,509 | -0.06(-0.20%) |
Jul 27, 2011 | 29.37 | 29.40 | 28.80 | 28.80 | 43,800 | -0.72(-2.42%) |
Jul 26, 2011 | 29.40 | 29.63 | 29.36 | 29.52 | 91,124 | +0.02(+0.07%) |
Jul 25, 2011 | 29.45 | 29.71 | 29.35 | 29.50 | 51,492 | -0.27(-0.90%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.73 | 29.77 | 62,639 | +0.12(+0.42%) |
Jul 21, 2011 | 29.60 | 29.75 | 29.56 | 29.64 | 60,660 | +0.23(+0.80%) |
Jul 20, 2011 | 29.23 | 29.42 | 29.16 | 29.41 | 132,905 | +0.23(+0.78%) |
Jul 19, 2011 | 28.95 | 29.19 | 28.82 | 29.18 | 48,659 | +0.42(+1.47%) |
Jul 18, 2011 | 28.80 | 28.80 | 28.47 | 28.76 | 44,776 | -0.09(-0.32%) |
Jul 15, 2011 | 28.59 | 28.87 | 28.49 | 28.85 | 40,016 | +0.37(+1.31%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.46 | 28.48 | 112,302 | -0.24(-0.84%) |
Jul 13, 2011 | 29.16 | 29.16 | 28.71 | 28.72 | 68,490 | -0.32(-1.10%) |
Jul 12, 2011 | 28.77 | 29.39 | 28.77 | 29.04 | 165,928 | +0.21(+0.74%) |
Jul 11, 2011 | 28.80 | 29.00 | 28.76 | 28.82 | 71,160 | -0.45(-1.53%) |
Jul 08, 2011 | 28.97 | 29.27 | 28.94 | 29.27 | 46,837 | +0.00(+0.00%) |
Jul 07, 2011 | 29.19 | 29.31 | 29.10 | 29.27 | 94,574 | +0.32(+1.10%) |
Jul 06, 2011 | 28.69 | 28.97 | 28.58 | 28.95 | 175,547 | +0.22(+0.77%) |
Jul 05, 2011 | 28.53 | 28.73 | 28.35 | 28.73 | 66,688 | +0.27(+0.96%) |
Jul 01, 2011 | 28.00 | 28.49 | 27.97 | 28.46 | 162,643 | +0.51(+1.84%) |
Jun 30, 2011 | 28.08 | 28.08 | 27.89 | 27.95 | 43,961 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,890 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.70 | 26,208 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,697 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.48 | 24,107 | +0.06(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,936 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,080 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,097 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,452 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.69 | 27.44 | 27.66 | 27,586 | +0.40(+1.47%) |
Jun 16, 2011 | 27.29 | 27.58 | 27.04 | 27.26 | 63,235 | -0.02(-0.07%) |
Jun 15, 2011 | 27.47 | 27.60 | 27.08 | 27.28 | 116,680 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,033 | +0.32(+1.16%) |
Jun 13, 2011 | 27.25 | 27.42 | 27.18 | 27.31 | 42,200 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,053 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,601 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.00 | 28.06 | 22,564 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,499 | +0.29(+1.05%) |
Jun 06, 2011 | 27.96 | 28.06 | 27.72 | 27.77 | 35,861 | -0.27(-0.97%) |