Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.30 | 32.73 | 31.62 | 32.17 | 315,553 | +0.19(+0.59%) |
Aug 30, 2011 | 31.46 | 32.28 | 31.43 | 31.98 | 296,911 | +0.78(+2.50%) |
Aug 29, 2011 | 31.35 | 31.86 | 30.48 | 31.20 | 260,020 | -0.13(-0.41%) |
Aug 26, 2011 | 31.16 | 31.33 | 30.25 | 31.33 | 439,803 | +0.32(+1.03%) |
Aug 25, 2011 | 30.50 | 31.53 | 30.01 | 31.01 | 400,869 | +0.00(+0.00%) |
Aug 24, 2011 | 31.61 | 32.00 | 30.79 | 31.01 | 293,245 | -1.02(-3.18%) |
Aug 23, 2011 | 31.46 | 32.39 | 31.45 | 32.03 | 335,786 | -0.49(-1.51%) |
Aug 22, 2011 | 30.03 | 32.54 | 30.03 | 32.52 | 428,593 | +2.63(+8.80%) |
Aug 19, 2011 | 29.29 | 30.42 | 29.29 | 29.89 | 292,623 | +0.91(+3.14%) |
Aug 18, 2011 | 30.19 | 30.36 | 28.84 | 28.98 | 372,741 | -0.77(-2.59%) |
Aug 17, 2011 | 29.69 | 30.44 | 29.49 | 29.75 | 381,807 | +0.44(+1.50%) |
Aug 16, 2011 | 29.22 | 29.95 | 28.99 | 29.31 | 289,011 | -0.25(-0.85%) |
Aug 15, 2011 | 29.09 | 29.73 | 28.61 | 29.56 | 213,246 | +0.57(+1.97%) |
Aug 12, 2011 | 28.38 | 29.09 | 27.84 | 28.99 | 225,061 | +0.12(+0.42%) |
Aug 11, 2011 | 28.20 | 28.91 | 27.19 | 28.87 | 387,903 | -0.40(-1.37%) |
Aug 10, 2011 | 28.15 | 29.42 | 27.60 | 29.27 | 406,862 | +1.07(+3.79%) |
Aug 09, 2011 | 26.81 | 28.20 | 26.23 | 28.20 | 578,604 | +0.69(+2.51%) |
Aug 08, 2011 | 28.20 | 29.12 | 27.31 | 27.51 | 427,105 | -0.60(-2.13%) |
Aug 05, 2011 | 28.63 | 29.23 | 27.32 | 28.11 | 360,912 | -0.92(-3.17%) |
Aug 04, 2011 | 31.91 | 31.92 | 28.27 | 29.03 | 486,387 | -2.45(-7.78%) |
Aug 03, 2011 | 30.28 | 31.66 | 30.05 | 31.48 | 402,654 | +1.55(+5.18%) |
Aug 02, 2011 | 29.58 | 30.39 | 29.48 | 29.93 | 274,985 | +1.10(+3.82%) |
Jul 29, 2011 | 29.65 | 29.65 | 28.82 | 28.83 | 158,255 | -0.76(-2.57%) |
Jul 28, 2011 | 29.65 | 29.80 | 28.92 | 29.59 | 134,079 | +0.04(+0.14%) |
Jul 27, 2011 | 30.85 | 31.00 | 29.52 | 29.55 | 199,057 | -0.89(-2.92%) |
Jul 26, 2011 | 30.42 | 30.89 | 30.40 | 30.44 | 203,196 | -0.30(-0.98%) |
Jul 25, 2011 | 32.12 | 32.28 | 30.25 | 30.74 | 289,394 | -1.34(-4.18%) |
Jul 22, 2011 | 31.95 | 32.56 | 31.95 | 32.08 | 251,879 | +0.31(+0.98%) |
Jul 21, 2011 | 32.27 | 32.29 | 31.45 | 31.77 | 167,334 | -0.37(-1.15%) |
Jul 20, 2011 | 31.37 | 32.25 | 31.13 | 32.14 | 183,543 | +0.66(+2.10%) |
Jul 19, 2011 | 31.45 | 31.84 | 31.15 | 31.48 | 188,730 | -0.67(-2.08%) |
Jul 18, 2011 | 32.58 | 32.65 | 32.10 | 32.15 | 167,303 | +0.29(+0.91%) |
Jul 15, 2011 | 31.60 | 32.28 | 31.60 | 31.86 | 176,886 | +0.26(+0.82%) |
Jul 14, 2011 | 32.24 | 32.71 | 31.44 | 31.60 | 276,873 | -0.15(-0.47%) |
Jul 13, 2011 | 31.20 | 32.28 | 31.11 | 31.75 | 504,337 | +1.08(+3.52%) |
Jul 12, 2011 | 29.62 | 30.78 | 29.46 | 30.67 | 196,367 | +1.05(+3.54%) |
Jul 11, 2011 | 30.78 | 30.88 | 29.41 | 29.62 | 190,592 | -0.73(-2.41%) |
Jul 08, 2011 | 30.45 | 30.85 | 30.25 | 30.35 | 98,842 | -0.08(-0.26%) |
Jul 07, 2011 | 30.64 | 30.91 | 30.36 | 30.43 | 154,803 | +0.08(+0.26%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.24 | 30.35 | 198,333 | +0.20(+0.66%) |
Jul 05, 2011 | 29.80 | 30.41 | 29.63 | 30.15 | 186,815 | +0.49(+1.65%) |
Jul 04, 2011 | 29.51 | 29.84 | 29.51 | 29.66 | 34,756 | -0.21(-0.70%) |
Jun 30, 2011 | 30.01 | 30.12 | 29.45 | 29.87 | 248,492 | +0.01(+0.03%) |
Jun 29, 2011 | 29.53 | 30.06 | 28.85 | 29.86 | 216,865 | +0.62(+2.12%) |
Jun 28, 2011 | 28.88 | 29.43 | 28.60 | 29.24 | 129,481 | +0.31(+1.07%) |
Jun 27, 2011 | 28.72 | 29.25 | 28.54 | 28.93 | 164,531 | -0.29(-0.99%) |
Jun 24, 2011 | 29.81 | 29.81 | 29.13 | 29.22 | 137,633 | -0.64(-2.14%) |
Jun 23, 2011 | 29.00 | 29.88 | 28.71 | 29.86 | 265,467 | +0.30(+1.01%) |
Jun 22, 2011 | 30.09 | 30.39 | 29.56 | 29.56 | 288,213 | -0.39(-1.30%) |
Jun 21, 2011 | 28.22 | 30.05 | 28.10 | 29.95 | 427,354 | +1.90(+6.77%) |
Jun 20, 2011 | 27.26 | 28.21 | 27.87 | 28.05 | 189,592 | +0.70(+2.56%) |
Jun 17, 2011 | 27.46 | 28.30 | 27.35 | 27.35 | 366,423 | -0.33(-1.19%) |
Jun 16, 2011 | 28.37 | 28.65 | 27.51 | 27.68 | 204,102 | -0.60(-2.12%) |
Jun 15, 2011 | 28.45 | 29.00 | 28.16 | 28.28 | 113,535 | -0.30(-1.05%) |
Jun 14, 2011 | 28.29 | 28.82 | 28.26 | 28.58 | 146,893 | +0.23(+0.81%) |
Jun 13, 2011 | 28.86 | 29.46 | 28.34 | 28.35 | 199,723 | -0.71(-2.44%) |
Jun 10, 2011 | 29.15 | 29.45 | 28.73 | 29.06 | 142,783 | -0.46(-1.56%) |
Jun 09, 2011 | 29.06 | 29.73 | 28.78 | 29.52 | 209,103 | +0.48(+1.65%) |
Jun 08, 2011 | 30.00 | 30.00 | 28.74 | 29.04 | 302,922 | -1.11(-3.68%) |
Jun 07, 2011 | 30.10 | 30.48 | 29.66 | 30.15 | 246,685 | -0.07(-0.23%) |
Jun 06, 2011 | 31.12 | 31.63 | 30.11 | 30.22 | 263,031 | -1.56(-4.91%) |