Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.84 | 28.33 | 27.83 | 28.12 | 289,526 | +0.51(+1.86%) |
Aug 30, 2011 | 27.34 | 27.71 | 27.20 | 27.61 | 426,427 | -0.39(-1.39%) |
Aug 29, 2011 | 27.81 | 28.07 | 27.75 | 28.00 | 240,258 | +0.15(+0.53%) |
Aug 26, 2011 | 27.17 | 27.89 | 26.92 | 27.85 | 318,886 | +0.94(+3.49%) |
Aug 25, 2011 | 27.27 | 27.40 | 26.60 | 26.91 | 386,507 | -1.19(-4.22%) |
Aug 24, 2011 | 28.27 | 28.52 | 27.73 | 28.10 | 257,888 | -0.82(-2.84%) |
Aug 23, 2011 | 28.50 | 28.92 | 28.30 | 28.92 | 125,277 | +1.02(+3.66%) |
Aug 22, 2011 | 28.37 | 28.37 | 27.79 | 27.90 | 177,484 | +0.36(+1.32%) |
Aug 19, 2011 | 27.27 | 28.03 | 27.25 | 27.54 | 458,662 | -0.35(-1.24%) |
Aug 18, 2011 | 28.07 | 28.11 | 27.45 | 27.88 | 255,656 | -0.91(-3.17%) |
Aug 17, 2011 | 29.10 | 29.30 | 28.59 | 28.80 | 146,297 | -0.01(-0.04%) |
Aug 16, 2011 | 28.81 | 29.24 | 28.65 | 28.81 | 178,679 | -0.31(-1.08%) |
Aug 15, 2011 | 29.19 | 29.28 | 28.87 | 29.12 | 198,697 | +0.86(+3.03%) |
Aug 12, 2011 | 28.19 | 28.46 | 28.02 | 28.27 | 254,800 | +0.41(+1.47%) |
Aug 11, 2011 | 27.29 | 28.15 | 27.17 | 27.86 | 366,712 | +0.79(+2.90%) |
Aug 10, 2011 | 28.00 | 28.00 | 26.98 | 27.07 | 516,637 | -0.39(-1.41%) |
Aug 09, 2011 | 27.66 | 27.53 | 26.08 | 27.46 | 500,326 | +0.93(+3.52%) |
Aug 08, 2011 | 27.66 | 27.91 | 26.36 | 26.53 | 614,971 | -2.07(-7.23%) |
Aug 05, 2011 | 29.05 | 29.08 | 28.12 | 28.60 | 715,739 | -0.25(-0.86%) |
Aug 04, 2011 | 29.60 | 29.72 | 28.78 | 28.84 | 561,155 | -1.52(-5.01%) |
Aug 03, 2011 | 30.00 | 30.39 | 29.63 | 30.36 | 322,687 | +0.26(+0.88%) |
Aug 02, 2011 | 30.62 | 30.69 | 29.99 | 30.10 | 341,905 | -0.75(-2.42%) |
Aug 01, 2011 | 32.17 | 32.17 | 30.74 | 30.85 | 317,078 | -0.95(-2.98%) |
Jul 29, 2011 | 31.83 | 31.96 | 31.73 | 31.79 | 272,693 | -0.29(-0.90%) |
Jul 28, 2011 | 32.18 | 32.29 | 32.04 | 32.08 | 173,210 | -0.05(-0.17%) |
Jul 27, 2011 | 32.75 | 32.78 | 32.11 | 32.14 | 1,552,078 | -0.89(-2.69%) |
Jul 26, 2011 | 32.95 | 33.09 | 32.81 | 33.02 | 301,955 | +0.69(+2.15%) |
Jul 25, 2011 | 32.13 | 32.41 | 32.02 | 32.33 | 154,148 | +0.29(+0.92%) |
Jul 22, 2011 | 32.07 | 32.12 | 31.95 | 32.04 | 223,388 | -0.12(-0.37%) |
Jul 21, 2011 | 32.00 | 32.36 | 31.97 | 32.16 | 392,988 | +0.21(+0.66%) |
Jul 20, 2011 | 32.02 | 32.16 | 31.79 | 31.95 | 164,585 | +0.00(+0.01%) |
Jul 19, 2011 | 32.18 | 32.21 | 31.81 | 31.94 | 168,699 | +0.24(+0.76%) |
Jul 18, 2011 | 31.80 | 31.80 | 31.43 | 31.70 | 211,617 | +0.42(+1.33%) |
Jul 15, 2011 | 31.18 | 31.47 | 30.86 | 31.29 | 232,964 | +0.93(+3.06%) |
Jul 14, 2011 | 30.72 | 30.84 | 30.30 | 30.36 | 138,062 | -0.11(-0.37%) |
Jul 13, 2011 | 30.35 | 30.81 | 30.32 | 30.47 | 227,514 | +0.67(+2.26%) |
Jul 12, 2011 | 29.72 | 30.05 | 29.68 | 29.79 | 264,942 | -0.34(-1.14%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.05 | 30.14 | 130,008 | -0.77(-2.50%) |
Jul 08, 2011 | 30.95 | 31.05 | 30.68 | 30.91 | 82,601 | +0.02(+0.08%) |
Jul 07, 2011 | 30.73 | 31.08 | 30.63 | 30.88 | 161,132 | +0.05(+0.15%) |
Jul 06, 2011 | 30.62 | 30.84 | 30.59 | 30.84 | 181,854 | -0.02(-0.07%) |
Jul 05, 2011 | 30.83 | 30.97 | 30.76 | 30.86 | 332,106 | -0.32(-1.02%) |
Jul 01, 2011 | 30.94 | 31.25 | 30.81 | 31.18 | 227,134 | +0.31(+1.00%) |
Jun 30, 2011 | 30.69 | 30.96 | 30.69 | 30.87 | 124,476 | +0.40(+1.30%) |
Jun 29, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 142,321 | +0.15(+0.49%) |
Jun 28, 2011 | 29.83 | 30.37 | 29.80 | 30.32 | 152,957 | +0.13(+0.44%) |
Jun 27, 2011 | 29.76 | 30.32 | 29.76 | 30.19 | 262,297 | +0.57(+1.93%) |
Jun 24, 2011 | 29.39 | 29.98 | 29.12 | 29.62 | 420,593 | -0.29(-0.97%) |
Jun 23, 2011 | 29.72 | 29.94 | 29.45 | 29.91 | 119,508 | -0.01(-0.04%) |
Jun 22, 2011 | 30.02 | 30.19 | 29.89 | 29.92 | 109,930 | -0.35(-1.16%) |
Jun 21, 2011 | 29.95 | 30.41 | 29.88 | 30.27 | 169,928 | +0.39(+1.31%) |
Jun 20, 2011 | 29.87 | 29.95 | 29.83 | 29.88 | 172,956 | +0.13(+0.44%) |
Jun 17, 2011 | 30.08 | 30.11 | 29.68 | 29.75 | 155,292 | +0.01(+0.04%) |
Jun 16, 2011 | 29.64 | 29.80 | 29.44 | 29.74 | 178,311 | -0.38(-1.26%) |
Jun 15, 2011 | 30.29 | 30.40 | 29.98 | 30.12 | 101,206 | -0.30(-0.98%) |
Jun 14, 2011 | 30.41 | 30.53 | 30.33 | 30.41 | 118,850 | +0.36(+1.21%) |
Jun 13, 2011 | 30.00 | 30.17 | 29.84 | 30.05 | 87,373 | +0.26(+0.87%) |
Jun 10, 2011 | 30.05 | 30.07 | 29.58 | 29.79 | 268,431 | -0.64(-2.12%) |
Jun 09, 2011 | 30.23 | 30.57 | 30.22 | 30.43 | 296,259 | +0.45(+1.49%) |
Jun 08, 2011 | 30.03 | 30.14 | 29.91 | 29.99 | 122,625 | -0.05(-0.18%) |
Jun 07, 2011 | 30.12 | 30.19 | 29.97 | 30.04 | 135,758 | +0.23(+0.78%) |
Jun 06, 2011 | 30.23 | 30.23 | 29.80 | 29.81 | 209,754 | +0.02(+0.06%) |