Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.24 | 27.80 | 26.76 | 27.13 | 426,969 | +0.12(+0.46%) |
Aug 30, 2011 | 27.00 | 27.69 | 26.62 | 27.00 | 379,846 | -0.31(-1.14%) |
Aug 29, 2011 | 26.69 | 27.42 | 26.42 | 27.31 | 278,428 | +0.91(+3.43%) |
Aug 26, 2011 | 25.64 | 26.67 | 25.32 | 26.41 | 298,375 | +0.62(+2.38%) |
Aug 25, 2011 | 26.62 | 26.87 | 25.30 | 25.79 | 433,810 | -0.75(-2.83%) |
Aug 24, 2011 | 26.76 | 27.37 | 26.23 | 26.54 | 441,964 | -0.28(-1.04%) |
Aug 23, 2011 | 25.58 | 26.85 | 25.49 | 26.82 | 355,187 | +1.45(+5.72%) |
Aug 22, 2011 | 25.46 | 25.84 | 25.03 | 25.37 | 521,013 | +0.69(+2.78%) |
Aug 19, 2011 | 25.54 | 26.27 | 24.56 | 24.69 | 682,266 | -1.23(-4.75%) |
Aug 18, 2011 | 25.74 | 26.51 | 25.05 | 25.92 | 1,003,665 | -0.81(-3.03%) |
Aug 17, 2011 | 26.76 | 27.23 | 25.83 | 26.73 | 478,713 | +0.06(+0.24%) |
Aug 16, 2011 | 27.08 | 27.37 | 26.53 | 26.66 | 437,580 | -0.74(-2.69%) |
Aug 15, 2011 | 26.06 | 27.43 | 24.97 | 27.40 | 517,136 | +1.88(+7.36%) |
Aug 12, 2011 | 26.06 | 26.62 | 25.49 | 25.52 | 324,056 | -0.28(-1.10%) |
Aug 11, 2011 | 23.63 | 26.14 | 23.09 | 25.81 | 785,837 | +2.76(+11.97%) |
Aug 10, 2011 | 24.88 | 25.61 | 23.00 | 23.05 | 805,968 | -2.54(-9.94%) |
Aug 09, 2011 | 25.62 | 25.72 | 23.43 | 25.59 | 724,050 | +0.82(+3.29%) |
Aug 08, 2011 | 25.62 | 26.93 | 24.76 | 24.78 | 908,785 | -1.83(-6.89%) |
Aug 05, 2011 | 27.86 | 28.03 | 25.46 | 26.61 | 1,116,975 | -0.84(-3.07%) |
Aug 04, 2011 | 30.53 | 30.53 | 27.41 | 27.45 | 1,216,132 | -2.89(-9.52%) |
Aug 03, 2011 | 28.91 | 30.56 | 28.91 | 30.34 | 984,574 | +2.04(+7.21%) |
Aug 02, 2011 | 32.36 | 32.87 | 27.90 | 28.30 | 2,537,412 | -6.37(-18.38%) |
Aug 01, 2011 | 34.04 | 34.87 | 33.56 | 34.67 | 572,215 | +0.94(+2.78%) |
Jul 29, 2011 | 32.95 | 34.22 | 32.79 | 33.73 | 216,904 | +0.47(+1.42%) |
Jul 28, 2011 | 33.59 | 34.13 | 33.23 | 33.26 | 192,245 | -0.34(-1.00%) |
Jul 27, 2011 | 34.72 | 34.81 | 33.56 | 33.59 | 300,017 | -1.42(-4.07%) |
Jul 26, 2011 | 35.62 | 35.78 | 34.96 | 35.02 | 152,924 | -0.60(-1.69%) |
Jul 25, 2011 | 35.73 | 35.85 | 35.34 | 35.62 | 133,349 | -0.41(-1.15%) |
Jul 22, 2011 | 36.26 | 36.26 | 35.98 | 36.04 | 197,121 | -0.24(-0.66%) |
Jul 21, 2011 | 35.60 | 36.31 | 35.18 | 36.27 | 252,563 | +0.72(+2.02%) |
Jul 20, 2011 | 36.14 | 36.14 | 35.25 | 35.56 | 215,137 | -0.45(-1.26%) |
Jul 19, 2011 | 35.41 | 36.48 | 35.41 | 36.01 | 175,239 | +0.85(+2.41%) |
Jul 18, 2011 | 35.53 | 35.66 | 34.41 | 35.16 | 288,654 | -0.45(-1.27%) |
Jul 15, 2011 | 34.95 | 35.78 | 34.86 | 35.61 | 215,695 | +0.89(+2.55%) |
Jul 14, 2011 | 35.27 | 35.39 | 34.60 | 34.73 | 185,748 | -0.51(-1.43%) |
Jul 13, 2011 | 35.04 | 35.59 | 34.79 | 35.23 | 167,216 | +0.40(+1.15%) |
Jul 12, 2011 | 35.30 | 36.00 | 34.76 | 34.83 | 299,549 | -0.70(-1.97%) |
Jul 11, 2011 | 34.96 | 35.55 | 34.82 | 35.53 | 426,419 | +0.39(+1.12%) |
Jul 08, 2011 | 35.65 | 35.66 | 35.08 | 35.14 | 151,983 | -0.83(-2.30%) |
Jul 07, 2011 | 35.07 | 36.21 | 34.75 | 35.96 | 316,764 | +1.06(+3.04%) |
Jul 06, 2011 | 35.03 | 35.17 | 34.79 | 34.90 | 114,420 | -0.25(-0.70%) |
Jul 05, 2011 | 34.68 | 35.25 | 34.34 | 35.15 | 171,556 | +0.41(+1.17%) |
Jul 01, 2011 | 33.89 | 35.18 | 33.81 | 34.74 | 329,965 | +0.90(+2.66%) |
Jun 30, 2011 | 33.35 | 33.88 | 33.17 | 33.84 | 222,278 | +0.47(+1.40%) |
Jun 29, 2011 | 33.67 | 33.83 | 33.12 | 33.37 | 259,025 | -0.27(-0.81%) |
Jun 28, 2011 | 32.92 | 33.72 | 32.92 | 33.65 | 275,880 | +0.55(+1.66%) |
Jun 27, 2011 | 32.34 | 33.17 | 32.26 | 33.10 | 216,890 | +0.69(+2.14%) |
Jun 24, 2011 | 32.49 | 32.86 | 32.18 | 32.40 | 768,150 | -0.10(-0.32%) |
Jun 23, 2011 | 31.39 | 32.54 | 31.21 | 32.51 | 249,141 | +0.76(+2.41%) |
Jun 22, 2011 | 32.37 | 32.64 | 31.72 | 31.74 | 201,341 | -0.70(-2.16%) |
Jun 21, 2011 | 31.96 | 32.69 | 31.83 | 32.44 | 229,071 | +0.67(+2.10%) |
Jun 20, 2011 | 31.74 | 31.81 | 31.49 | 31.78 | 236,063 | +0.17(+0.53%) |
Jun 17, 2011 | 32.01 | 32.36 | 31.44 | 31.61 | 260,780 | -0.09(-0.29%) |
Jun 16, 2011 | 32.20 | 32.63 | 30.92 | 31.70 | 430,957 | +0.43(+1.39%) |
Jun 15, 2011 | 31.39 | 31.90 | 31.01 | 31.26 | 192,010 | -0.45(-1.43%) |
Jun 14, 2011 | 31.55 | 32.29 | 31.11 | 31.72 | 337,880 | +0.41(+1.32%) |
Jun 13, 2011 | 30.84 | 31.63 | 30.80 | 31.30 | 427,831 | +0.51(+1.66%) |
Jun 10, 2011 | 30.67 | 30.96 | 29.95 | 30.79 | 338,745 | -0.08(-0.25%) |
Jun 09, 2011 | 30.72 | 31.10 | 30.55 | 30.87 | 226,280 | +0.23(+0.76%) |
Jun 08, 2011 | 31.10 | 31.83 | 30.58 | 30.64 | 327,656 | -0.47(-1.52%) |
Jun 07, 2011 | 32.02 | 32.37 | 31.06 | 31.11 | 397,418 | -0.75(-2.36%) |
Jun 06, 2011 | 32.60 | 33.22 | 31.83 | 31.86 | 264,677 | -0.82(-2.50%) |