Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.18 | 31.39 | 30.73 | 31.05 | 715,027 | +0.10(+0.32%) |
Aug 30, 2011 | 31.40 | 31.49 | 30.78 | 30.95 | 903,142 | -0.70(-2.21%) |
Aug 29, 2011 | 30.57 | 31.65 | 30.57 | 31.65 | 559,293 | +1.49(+4.94%) |
Aug 26, 2011 | 29.08 | 30.37 | 28.91 | 30.16 | 697,310 | +0.83(+2.82%) |
Aug 25, 2011 | 29.82 | 30.20 | 28.96 | 29.33 | 628,675 | -0.17(-0.58%) |
Aug 24, 2011 | 29.74 | 30.35 | 29.40 | 29.50 | 994,518 | -0.26(-0.87%) |
Aug 23, 2011 | 28.38 | 29.77 | 28.23 | 29.76 | 677,739 | +1.54(+5.44%) |
Aug 22, 2011 | 28.87 | 28.87 | 27.82 | 28.23 | 585,474 | +0.09(+0.32%) |
Aug 19, 2011 | 28.42 | 29.29 | 28.02 | 28.14 | 788,838 | -0.81(-2.79%) |
Aug 18, 2011 | 29.52 | 29.62 | 28.69 | 28.94 | 1,812,325 | -1.63(-5.35%) |
Aug 17, 2011 | 31.18 | 31.32 | 30.32 | 30.58 | 437,034 | -0.52(-1.67%) |
Aug 16, 2011 | 31.20 | 31.40 | 30.79 | 31.10 | 1,383,481 | -0.45(-1.42%) |
Aug 15, 2011 | 30.47 | 31.56 | 30.47 | 31.55 | 981,480 | +1.35(+4.46%) |
Aug 12, 2011 | 30.28 | 30.55 | 29.84 | 30.20 | 610,872 | -0.05(-0.18%) |
Aug 11, 2011 | 29.19 | 30.57 | 29.05 | 30.26 | 1,312,298 | +1.24(+4.27%) |
Aug 10, 2011 | 29.46 | 30.08 | 28.71 | 29.02 | 1,770,794 | -1.24(-4.10%) |
Aug 09, 2011 | 28.79 | 30.26 | 27.54 | 30.26 | 2,272,717 | +2.99(+10.97%) |
Aug 08, 2011 | 28.79 | 29.33 | 27.04 | 27.26 | 1,822,316 | -2.34(-7.92%) |
Aug 05, 2011 | 30.91 | 30.91 | 28.85 | 29.61 | 1,550,944 | -0.89(-2.91%) |
Aug 04, 2011 | 30.96 | 31.52 | 30.31 | 30.50 | 1,516,496 | -0.86(-2.75%) |
Aug 03, 2011 | 30.78 | 31.59 | 30.49 | 31.36 | 772,663 | +0.46(+1.48%) |
Aug 02, 2011 | 31.88 | 32.36 | 30.90 | 30.90 | 731,695 | -1.24(-3.86%) |
Aug 01, 2011 | 32.20 | 32.23 | 31.64 | 32.14 | 1,114,062 | +0.27(+0.85%) |
Jul 29, 2011 | 31.86 | 32.74 | 31.67 | 31.87 | 1,142,733 | -0.37(-1.14%) |
Jul 28, 2011 | 31.84 | 32.47 | 31.72 | 32.24 | 1,064,763 | +0.40(+1.27%) |
Jul 27, 2011 | 33.14 | 33.15 | 31.84 | 31.84 | 582,569 | -1.50(-4.50%) |
Jul 26, 2011 | 33.91 | 33.91 | 33.30 | 33.34 | 320,983 | -0.55(-1.62%) |
Jul 25, 2011 | 33.73 | 34.21 | 33.50 | 33.88 | 269,383 | -0.18(-0.53%) |
Jul 22, 2011 | 34.15 | 34.18 | 34.03 | 34.06 | 140,980 | -0.22(-0.65%) |
Jul 21, 2011 | 33.78 | 34.47 | 33.75 | 34.29 | 316,926 | +0.61(+1.81%) |
Jul 20, 2011 | 33.68 | 33.73 | 33.35 | 33.68 | 397,796 | +0.09(+0.27%) |
Jul 19, 2011 | 32.91 | 33.61 | 32.91 | 33.59 | 404,272 | +0.81(+2.47%) |
Jul 18, 2011 | 33.30 | 33.30 | 32.60 | 32.78 | 319,812 | -0.60(-1.80%) |
Jul 15, 2011 | 33.56 | 33.59 | 33.07 | 33.38 | 347,445 | +0.02(+0.05%) |
Jul 14, 2011 | 33.99 | 34.34 | 33.35 | 33.36 | 371,941 | -0.66(-1.95%) |
Jul 13, 2011 | 34.01 | 34.37 | 33.77 | 34.03 | 479,348 | +0.13(+0.37%) |
Jul 12, 2011 | 33.78 | 34.11 | 33.68 | 33.90 | 338,596 | +0.04(+0.11%) |
Jul 11, 2011 | 34.49 | 34.49 | 33.78 | 33.87 | 536,520 | -1.06(-3.03%) |
Jul 08, 2011 | 34.39 | 34.95 | 34.24 | 34.93 | 386,551 | +0.13(+0.36%) |
Jul 07, 2011 | 34.95 | 35.04 | 34.68 | 34.80 | 694,554 | +0.13(+0.39%) |
Jul 06, 2011 | 34.16 | 34.77 | 33.97 | 34.66 | 871,514 | +0.53(+1.55%) |
Jul 05, 2011 | 34.06 | 34.18 | 33.96 | 34.14 | 904,672 | +0.09(+0.26%) |
Jul 01, 2011 | 33.96 | 34.20 | 33.92 | 34.05 | 926,686 | +0.21(+0.61%) |
Jun 30, 2011 | 34.07 | 34.24 | 33.84 | 33.84 | 917,014 | -0.20(-0.58%) |
Jun 29, 2011 | 34.22 | 34.29 | 33.93 | 34.04 | 596,311 | -0.02(-0.05%) |
Jun 28, 2011 | 33.75 | 34.14 | 33.66 | 34.05 | 552,420 | +0.31(+0.90%) |
Jun 27, 2011 | 33.19 | 33.84 | 32.96 | 33.75 | 436,973 | +0.63(+1.90%) |
Jun 24, 2011 | 33.59 | 33.64 | 33.06 | 33.12 | 1,093,480 | -0.41(-1.23%) |
Jun 23, 2011 | 33.60 | 33.74 | 33.19 | 33.53 | 668,645 | -0.42(-1.24%) |
Jun 22, 2011 | 34.07 | 34.43 | 33.96 | 33.96 | 640,051 | -0.34(-0.99%) |
Jun 21, 2011 | 33.76 | 34.55 | 33.72 | 34.30 | 767,841 | +0.66(+1.95%) |
Jun 20, 2011 | 33.67 | 33.73 | 33.41 | 33.64 | 579,036 | +0.14(+0.43%) |
Jun 17, 2011 | 34.35 | 34.35 | 33.36 | 33.50 | 770,401 | -0.56(-1.64%) |
Jun 16, 2011 | 33.73 | 34.28 | 33.58 | 34.05 | 1,000,723 | +0.27(+0.80%) |
Jun 15, 2011 | 33.65 | 34.04 | 33.52 | 33.78 | 1,388,517 | -0.13(-0.40%) |
Jun 14, 2011 | 34.02 | 34.16 | 33.70 | 33.92 | 696,925 | +0.37(+1.10%) |
Jun 13, 2011 | 33.23 | 33.69 | 33.08 | 33.55 | 785,513 | +0.30(+0.89%) |
Jun 10, 2011 | 32.94 | 33.35 | 32.86 | 33.26 | 664,289 | +0.06(+0.19%) |
Jun 09, 2011 | 32.77 | 33.22 | 32.46 | 33.19 | 536,173 | +0.53(+1.62%) |
Jun 08, 2011 | 32.76 | 32.85 | 32.57 | 32.66 | 448,620 | -0.25(-0.76%) |
Jun 07, 2011 | 32.55 | 33.07 | 32.15 | 32.91 | 601,484 | +0.45(+1.38%) |
Jun 06, 2011 | 32.67 | 32.85 | 32.30 | 32.46 | 398,106 | -0.34(-1.04%) |