Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.42 | 30.87 | 29.88 | 30.10 | 144,482 | +0.42(+1.42%) |
Aug 30, 2011 | 29.82 | 29.97 | 29.35 | 29.68 | 464,917 | +0.12(+0.41%) |
Aug 29, 2011 | 29.22 | 29.76 | 29.22 | 29.56 | 227,349 | +0.70(+2.43%) |
Aug 26, 2011 | 28.45 | 29.10 | 28.38 | 28.86 | 200,731 | +0.73(+2.60%) |
Aug 25, 2011 | 29.00 | 29.08 | 27.89 | 28.13 | 338,942 | -0.42(-1.47%) |
Aug 24, 2011 | 28.53 | 29.13 | 28.19 | 28.55 | 305,714 | +0.94(+3.40%) |
Aug 23, 2011 | 27.09 | 27.65 | 26.71 | 27.61 | 607,943 | +1.16(+4.39%) |
Aug 22, 2011 | 27.74 | 27.85 | 26.40 | 26.45 | 156,118 | -0.95(-3.47%) |
Aug 19, 2011 | 27.62 | 28.27 | 27.10 | 27.40 | 143,919 | -1.20(-4.20%) |
Aug 18, 2011 | 29.55 | 29.64 | 28.25 | 28.60 | 312,002 | -1.78(-5.86%) |
Aug 17, 2011 | 31.14 | 31.52 | 30.21 | 30.38 | 186,630 | -0.32(-1.04%) |
Aug 16, 2011 | 30.98 | 31.40 | 30.35 | 30.70 | 212,299 | -0.78(-2.48%) |
Aug 15, 2011 | 31.81 | 32.17 | 31.48 | 31.48 | 182,051 | -0.26(-0.82%) |
Aug 12, 2011 | 31.48 | 32.01 | 31.38 | 31.74 | 33,075 | +0.69(+2.22%) |
Aug 11, 2011 | 29.44 | 31.31 | 29.22 | 31.05 | 36,796 | +1.95(+6.70%) |
Aug 10, 2011 | 30.55 | 30.60 | 28.98 | 29.10 | 45,681 | -1.44(-4.72%) |
Aug 09, 2011 | 30.15 | 31.35 | 28.91 | 30.54 | 70,498 | +1.84(+6.41%) |
Aug 08, 2011 | 28.55 | 29.36 | 28.00 | 28.70 | 88,312 | -3.22(-10.09%) |
Aug 05, 2011 | 32.09 | 32.22 | 30.39 | 31.92 | 86,239 | +0.93(+3.00%) |
Aug 04, 2011 | 31.98 | 32.15 | 30.41 | 30.99 | 79,933 | -2.56(-7.63%) |
Aug 03, 2011 | 33.96 | 34.05 | 32.72 | 33.55 | 401,334 | -0.95(-2.75%) |
Aug 02, 2011 | 35.00 | 35.54 | 34.43 | 34.50 | 65,663 | -1.88(-5.17%) |
Aug 01, 2011 | 37.35 | 37.58 | 36.00 | 36.38 | 70,349 | -0.30(-0.82%) |
Jul 29, 2011 | 36.43 | 36.97 | 36.31 | 36.68 | 17,914 | -0.32(-0.86%) |
Jul 28, 2011 | 35.96 | 37.17 | 35.73 | 37.00 | 114,033 | -1.15(-3.01%) |
Jul 27, 2011 | 38.71 | 38.82 | 37.88 | 38.15 | 114,092 | -0.54(-1.40%) |
Jul 26, 2011 | 39.20 | 39.20 | 38.65 | 38.69 | 31,972 | -0.61(-1.55%) |
Jul 25, 2011 | 39.25 | 39.43 | 38.96 | 39.30 | 35,203 | +0.14(+0.36%) |
Jul 22, 2011 | 39.26 | 39.31 | 39.13 | 39.16 | 31,702 | +0.33(+0.85%) |
Jul 21, 2011 | 38.50 | 39.10 | 38.20 | 38.83 | 46,453 | +0.06(+0.15%) |
Jul 20, 2011 | 38.57 | 38.90 | 38.10 | 38.77 | 33,850 | -0.01(-0.03%) |
Jul 19, 2011 | 38.86 | 38.95 | 38.57 | 38.78 | 40,406 | +0.86(+2.27%) |
Jul 18, 2011 | 37.92 | 38.24 | 37.43 | 37.92 | 25,007 | -0.85(-2.19%) |
Jul 15, 2011 | 38.87 | 39.00 | 38.26 | 38.77 | 44,337 | +1.27(+3.39%) |
Jul 14, 2011 | 38.32 | 38.55 | 37.50 | 37.50 | 36,188 | -0.20(-0.53%) |
Jul 13, 2011 | 37.52 | 38.05 | 37.37 | 37.70 | 82,796 | +1.10(+3.01%) |
Jul 12, 2011 | 36.08 | 37.05 | 36.07 | 36.60 | 65,285 | +0.06(+0.16%) |
Jul 11, 2011 | 36.41 | 36.59 | 36.07 | 36.54 | 41,996 | -1.70(-4.45%) |
Jul 08, 2011 | 38.60 | 38.83 | 37.82 | 38.24 | 96,154 | -0.67(-1.72%) |
Jul 07, 2011 | 38.62 | 38.97 | 38.42 | 38.91 | 62,760 | +1.05(+2.77%) |
Jul 06, 2011 | 38.03 | 38.03 | 37.75 | 37.86 | 35,833 | +0.26(+0.69%) |
Jul 05, 2011 | 38.04 | 38.36 | 37.55 | 37.60 | 65,690 | +0.30(+0.80%) |
Jul 01, 2011 | 36.77 | 37.30 | 36.66 | 37.30 | 14,948 | +0.47(+1.28%) |
Jun 30, 2011 | 36.36 | 36.95 | 36.36 | 36.83 | 36,751 | +0.14(+0.38%) |
Jun 29, 2011 | 36.86 | 36.89 | 36.17 | 36.69 | 88,006 | +0.19(+0.52%) |
Jun 28, 2011 | 36.00 | 36.50 | 35.95 | 36.50 | 158,755 | +0.54(+1.50%) |
Jun 27, 2011 | 35.12 | 35.96 | 35.12 | 35.96 | 166,443 | +1.09(+3.13%) |
Jun 24, 2011 | 35.34 | 35.37 | 34.69 | 34.87 | 27,071 | +0.41(+1.19%) |
Jun 23, 2011 | 34.35 | 34.60 | 33.65 | 34.46 | 180,186 | -0.26(-0.75%) |
Jun 22, 2011 | 35.34 | 35.48 | 34.65 | 34.72 | 32,485 | -0.87(-2.44%) |
Jun 21, 2011 | 34.96 | 35.59 | 34.96 | 35.59 | 222,920 | +0.96(+2.77%) |
Jun 20, 2011 | 34.60 | 34.86 | 34.55 | 34.63 | 44,488 | +0.48(+1.41%) |
Jun 17, 2011 | 34.20 | 34.28 | 33.85 | 34.15 | 45,444 | +1.09(+3.30%) |
Jun 16, 2011 | 32.93 | 33.35 | 32.67 | 33.06 | 75,754 | -0.10(-0.30%) |
Jun 15, 2011 | 33.76 | 33.85 | 32.96 | 33.16 | 21,829 | -0.94(-2.76%) |
Jun 14, 2011 | 34.14 | 34.40 | 34.06 | 34.10 | 56,446 | +0.45(+1.34%) |
Jun 13, 2011 | 33.72 | 33.88 | 33.15 | 33.65 | 22,958 | -0.22(-0.65%) |
Jun 10, 2011 | 34.65 | 34.73 | 33.59 | 33.87 | 38,418 | -0.53(-1.54%) |
Jun 09, 2011 | 33.93 | 34.49 | 33.93 | 34.40 | 20,632 | +1.28(+3.86%) |
Jun 08, 2011 | 32.90 | 33.40 | 32.74 | 33.12 | 300,485 | +0.12(+0.36%) |
Jun 07, 2011 | 33.44 | 33.61 | 33.00 | 33.00 | 122,905 | -0.20(-0.60%) |
Jun 06, 2011 | 33.81 | 33.90 | 33.20 | 33.20 | 133,499 | -0.81(-2.38%) |