Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.44 | 26.74 | 26.16 | 26.36 | 305,715 | +0.13(+0.51%) |
Aug 30, 2011 | 25.86 | 26.38 | 25.71 | 26.22 | 350,687 | +0.14(+0.54%) |
Aug 29, 2011 | 25.73 | 26.11 | 25.57 | 26.08 | 230,554 | +0.77(+3.03%) |
Aug 26, 2011 | 24.67 | 25.46 | 24.36 | 25.31 | 393,171 | +0.45(+1.82%) |
Aug 25, 2011 | 25.60 | 25.75 | 24.74 | 24.86 | 444,807 | -0.60(-2.36%) |
Aug 24, 2011 | 25.25 | 25.47 | 24.96 | 25.46 | 260,307 | +0.13(+0.51%) |
Aug 23, 2011 | 24.38 | 25.33 | 24.25 | 25.33 | 414,853 | +1.11(+4.56%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.14 | 24.23 | 450,748 | -0.15(-0.61%) |
Aug 19, 2011 | 24.52 | 25.23 | 24.35 | 24.38 | 510,155 | -0.50(-2.00%) |
Aug 18, 2011 | 25.52 | 25.61 | 24.63 | 24.88 | 573,866 | -1.54(-5.82%) |
Aug 17, 2011 | 26.57 | 26.79 | 26.22 | 26.41 | 443,842 | +0.14(+0.54%) |
Aug 16, 2011 | 26.32 | 26.61 | 25.99 | 26.27 | 477,320 | -0.46(-1.74%) |
Aug 15, 2011 | 26.18 | 26.74 | 26.18 | 26.74 | 304,526 | +0.92(+3.55%) |
Aug 12, 2011 | 26.06 | 26.15 | 25.72 | 25.82 | 662,848 | +0.18(+0.68%) |
Aug 11, 2011 | 24.63 | 26.01 | 24.42 | 25.64 | 1,327,748 | +1.27(+5.20%) |
Aug 10, 2011 | 24.93 | 25.39 | 24.32 | 24.38 | 1,115,498 | -0.93(-3.67%) |
Aug 09, 2011 | 26.04 | 25.31 | 23.63 | 25.31 | 1,065,789 | +1.16(+4.80%) |
Aug 08, 2011 | 25.21 | 25.66 | 24.04 | 24.15 | 1,547,014 | -2.20(-8.36%) |
Aug 05, 2011 | 26.83 | 27.03 | 25.34 | 26.35 | 2,283,648 | -0.12(-0.44%) |
Aug 04, 2011 | 27.93 | 27.93 | 26.38 | 26.47 | 988,288 | -1.95(-6.85%) |
Aug 03, 2011 | 28.63 | 28.63 | 27.79 | 28.41 | 514,783 | -0.18(-0.61%) |
Aug 02, 2011 | 29.11 | 29.46 | 28.56 | 28.59 | 542,363 | -0.77(-2.62%) |
Aug 01, 2011 | 29.89 | 29.89 | 29.07 | 29.36 | 1,197,623 | -0.02(-0.07%) |
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,565 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,286 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,218 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,249 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.79 | 30.31 | 30.58 | 185,598 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,712 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,252 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.19 | 29.94 | 29.99 | 378,340 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,036 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,078 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,613 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.89 | 265,813 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,077 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,438 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,339 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,154 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,013 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,896 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,333 | +0.13(+0.45%) |
Jul 01, 2011 | 28.97 | 29.33 | 28.73 | 29.32 | 205,457 | +0.31(+1.07%) |
Jun 30, 2011 | 28.71 | 29.05 | 28.71 | 29.01 | 157,332 | +0.41(+1.42%) |
Jun 29, 2011 | 28.33 | 28.76 | 28.24 | 28.61 | 200,878 | +0.38(+1.35%) |
Jun 28, 2011 | 27.67 | 28.27 | 27.67 | 28.22 | 139,369 | +0.75(+2.72%) |
Jun 27, 2011 | 27.22 | 27.62 | 27.17 | 27.48 | 190,375 | +0.15(+0.54%) |
Jun 24, 2011 | 27.83 | 27.88 | 27.30 | 27.33 | 248,779 | -0.51(-1.84%) |
Jun 23, 2011 | 27.59 | 27.86 | 27.14 | 27.84 | 340,812 | -0.30(-1.05%) |
Jun 22, 2011 | 28.14 | 28.49 | 28.07 | 28.14 | 226,159 | -0.11(-0.38%) |
Jun 21, 2011 | 27.90 | 28.38 | 27.89 | 28.24 | 241,851 | +0.55(+1.99%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.61 | 27.69 | 369,971 | +0.07(+0.27%) |
Jun 17, 2011 | 27.92 | 27.96 | 27.47 | 27.62 | 290,330 | -0.08(-0.29%) |
Jun 16, 2011 | 27.64 | 27.93 | 27.45 | 27.70 | 287,488 | +0.04(+0.15%) |
Jun 15, 2011 | 27.92 | 28.17 | 27.49 | 27.66 | 291,576 | -0.58(-2.07%) |
Jun 14, 2011 | 28.03 | 28.39 | 28.03 | 28.24 | 353,778 | +0.55(+1.99%) |
Jun 13, 2011 | 28.14 | 28.30 | 27.44 | 27.69 | 701,767 | -0.42(-1.50%) |
Jun 10, 2011 | 28.43 | 28.47 | 28.06 | 28.12 | 233,432 | -0.52(-1.83%) |
Jun 09, 2011 | 28.43 | 28.79 | 28.37 | 28.64 | 373,073 | +0.35(+1.23%) |
Jun 08, 2011 | 28.23 | 28.61 | 28.23 | 28.29 | 272,828 | +0.12(+0.43%) |
Jun 07, 2011 | 28.42 | 28.53 | 28.14 | 28.17 | 196,343 | -0.03(-0.10%) |
Jun 06, 2011 | 28.71 | 28.84 | 28.15 | 28.20 | 296,639 | -0.62(-2.14%) |