Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.96 | 32.01 | 31.88 | 31.92 | 625,578 | +0.02(+0.06%) |
Aug 30, 2011 | 31.86 | 31.92 | 31.80 | 31.91 | 495,764 | +0.08(+0.24%) |
Aug 29, 2011 | 31.89 | 31.98 | 31.81 | 31.83 | 457,051 | +0.15(+0.49%) |
Aug 26, 2011 | 31.64 | 31.77 | 31.50 | 31.67 | 560,201 | +0.11(+0.36%) |
Aug 25, 2011 | 31.67 | 31.72 | 31.53 | 31.56 | 186,137 | -0.13(-0.41%) |
Aug 24, 2011 | 31.72 | 31.73 | 31.61 | 31.69 | 410,830 | -0.04(-0.13%) |
Aug 23, 2011 | 31.70 | 31.75 | 31.64 | 31.73 | 418,620 | +0.05(+0.15%) |
Aug 22, 2011 | 31.82 | 31.82 | 31.68 | 31.69 | 331,631 | -0.08(-0.24%) |
Aug 19, 2011 | 31.76 | 31.83 | 31.67 | 31.76 | 220,541 | +0.07(+0.21%) |
Aug 18, 2011 | 31.76 | 31.76 | 31.60 | 31.70 | 323,709 | -0.28(-0.89%) |
Aug 17, 2011 | 32.01 | 32.01 | 31.91 | 31.98 | 436,405 | +0.16(+0.50%) |
Aug 16, 2011 | 31.84 | 31.88 | 31.77 | 31.82 | 449,489 | -0.08(-0.24%) |
Aug 15, 2011 | 31.73 | 31.97 | 31.73 | 31.90 | 810,900 | +0.23(+0.71%) |
Aug 12, 2011 | 31.67 | 31.72 | 31.50 | 31.67 | 470,669 | +0.02(+0.06%) |
Aug 11, 2011 | 31.28 | 31.69 | 31.16 | 31.66 | 6,628,874 | +0.30(+0.96%) |
Aug 10, 2011 | 31.49 | 31.49 | 31.16 | 31.35 | 327,032 | -0.14(-0.43%) |
Aug 09, 2011 | 31.83 | 31.50 | 30.97 | 31.49 | 771,865 | -0.01(-0.04%) |
Aug 08, 2011 | 31.45 | 31.60 | 31.24 | 31.50 | 672,432 | -0.32(-1.01%) |
Aug 05, 2011 | 31.91 | 32.13 | 31.43 | 31.82 | 614,818 | -0.10(-0.32%) |
Aug 04, 2011 | 32.11 | 32.21 | 31.91 | 31.92 | 987,627 | -0.24(-0.74%) |
Aug 03, 2011 | 32.24 | 32.26 | 32.08 | 32.16 | 499,218 | +0.00(+0.00%) |
Aug 02, 2011 | 32.15 | 32.31 | 32.11 | 32.16 | 584,838 | -0.11(-0.33%) |
Aug 01, 2011 | 32.38 | 32.40 | 32.19 | 32.27 | 535,717 | +0.06(+0.18%) |
Jul 29, 2011 | 32.16 | 32.24 | 32.16 | 32.21 | 274,632 | +0.08(+0.26%) |
Jul 28, 2011 | 32.17 | 32.17 | 32.10 | 32.12 | 300,636 | -0.04(-0.12%) |
Jul 27, 2011 | 32.21 | 32.28 | 32.13 | 32.16 | 535,569 | -0.03(-0.09%) |
Jul 26, 2011 | 32.17 | 32.21 | 32.07 | 32.19 | 775,023 | +0.15(+0.48%) |
Jul 25, 2011 | 31.93 | 32.07 | 31.90 | 32.04 | 381,603 | -0.05(-0.15%) |
Jul 22, 2011 | 32.13 | 32.14 | 32.08 | 32.08 | 270,748 | -0.12(-0.39%) |
Jul 21, 2011 | 32.05 | 32.22 | 32.05 | 32.21 | 412,639 | +0.18(+0.57%) |
Jul 20, 2011 | 31.95 | 32.07 | 31.93 | 32.02 | 164,802 | +0.08(+0.26%) |
Jul 19, 2011 | 31.82 | 31.94 | 31.76 | 31.94 | 770,156 | +0.23(+0.71%) |
Jul 18, 2011 | 31.66 | 31.72 | 31.59 | 31.72 | 1,439,902 | -0.11(-0.34%) |
Jul 15, 2011 | 31.82 | 31.84 | 31.77 | 31.82 | 78,989 | +0.07(+0.22%) |
Jul 14, 2011 | 31.77 | 31.87 | 31.75 | 31.75 | 284,158 | -0.05(-0.15%) |
Jul 13, 2011 | 31.66 | 31.81 | 31.63 | 31.80 | 173,114 | +0.21(+0.68%) |
Jul 12, 2011 | 31.53 | 31.65 | 31.46 | 31.59 | 635,089 | -0.13(-0.41%) |
Jul 11, 2011 | 31.84 | 31.84 | 31.67 | 31.72 | 263,177 | -0.25(-0.78%) |
Jul 08, 2011 | 31.94 | 31.98 | 31.87 | 31.96 | 183,260 | +0.09(+0.28%) |
Jul 07, 2011 | 31.88 | 31.99 | 31.87 | 31.88 | 614,896 | +0.08(+0.24%) |
Jul 06, 2011 | 31.80 | 31.84 | 31.75 | 31.80 | 149,229 | -0.06(-0.18%) |
Jul 05, 2011 | 31.85 | 31.97 | 31.85 | 31.86 | 310,418 | -0.08(-0.26%) |
Jul 01, 2011 | 31.77 | 31.94 | 31.73 | 31.94 | 1,575,614 | +0.21(+0.65%) |
Jun 30, 2011 | 31.67 | 31.75 | 31.65 | 31.73 | 257,907 | +0.10(+0.32%) |
Jun 29, 2011 | 31.49 | 31.64 | 31.44 | 31.63 | 435,991 | +0.24(+0.77%) |
Jun 28, 2011 | 31.37 | 31.58 | 31.30 | 31.39 | 232,819 | +0.12(+0.38%) |
Jun 27, 2011 | 31.32 | 31.34 | 31.25 | 31.27 | 497,780 | -0.04(-0.11%) |
Jun 24, 2011 | 31.39 | 31.40 | 31.31 | 31.31 | 463,764 | -0.07(-0.21%) |
Jun 23, 2011 | 31.47 | 31.54 | 31.32 | 31.37 | 178,211 | -0.20(-0.64%) |
Jun 22, 2011 | 31.58 | 31.61 | 31.50 | 31.57 | 356,933 | -0.07(-0.22%) |
Jun 21, 2011 | 31.61 | 31.69 | 31.48 | 31.64 | 180,283 | +0.14(+0.45%) |
Jun 20, 2011 | 31.50 | 31.52 | 31.46 | 31.50 | 197,159 | +0.08(+0.25%) |
Jun 17, 2011 | 31.52 | 31.55 | 31.43 | 31.43 | 252,667 | +0.01(+0.02%) |
Jun 16, 2011 | 31.37 | 31.42 | 31.31 | 31.42 | 162,698 | -0.11(-0.36%) |
Jun 15, 2011 | 31.66 | 31.68 | 31.47 | 31.53 | 300,280 | -0.25(-0.78%) |
Jun 14, 2011 | 31.76 | 31.82 | 31.65 | 31.78 | 482,287 | +0.09(+0.30%) |
Jun 13, 2011 | 31.69 | 31.70 | 31.59 | 31.69 | 208,747 | +0.07(+0.23%) |
Jun 10, 2011 | 31.75 | 31.75 | 31.53 | 31.61 | 148,770 | -0.07(-0.22%) |
Jun 09, 2011 | 31.72 | 31.73 | 31.55 | 31.68 | 213,136 | -0.00(-0.00%) |
Jun 08, 2011 | 31.76 | 31.79 | 31.69 | 31.69 | 175,207 | -0.10(-0.32%) |
Jun 07, 2011 | 31.85 | 31.85 | 31.72 | 31.79 | 701,122 | +0.05(+0.17%) |
Jun 06, 2011 | 31.74 | 31.89 | 31.71 | 31.73 | 424,447 | -0.06(-0.19%) |