Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.11 | 28.49 | 27.86 | 28.41 | 663,865 | +0.34(+1.21%) |
Aug 30, 2011 | 28.37 | 28.49 | 27.82 | 28.07 | 162,240 | -0.40(-1.40%) |
Aug 29, 2011 | 28.17 | 28.50 | 27.46 | 28.47 | 253,538 | +0.47(+1.68%) |
Aug 26, 2011 | 27.72 | 28.00 | 27.45 | 28.00 | 88,851 | +0.09(+0.32%) |
Aug 25, 2011 | 28.00 | 28.00 | 27.42 | 27.91 | 137,158 | +0.03(+0.11%) |
Aug 24, 2011 | 26.79 | 27.95 | 26.60 | 27.88 | 180,187 | +1.06(+3.95%) |
Aug 23, 2011 | 25.26 | 26.83 | 24.28 | 26.82 | 129,961 | +1.57(+6.22%) |
Aug 22, 2011 | 25.76 | 26.36 | 24.94 | 25.25 | 127,461 | -0.01(-0.04%) |
Aug 19, 2011 | 25.37 | 25.67 | 25.10 | 25.26 | 77,938 | -0.32(-1.25%) |
Aug 18, 2011 | 26.38 | 26.49 | 24.30 | 25.58 | 146,825 | -1.42(-5.26%) |
Aug 17, 2011 | 26.41 | 27.81 | 26.13 | 27.00 | 428,275 | +0.71(+2.70%) |
Aug 16, 2011 | 26.83 | 26.85 | 25.86 | 26.29 | 249,824 | -0.72(-2.67%) |
Aug 15, 2011 | 26.79 | 27.11 | 25.61 | 27.01 | 370,664 | +0.05(+0.19%) |
Aug 12, 2011 | 27.50 | 27.50 | 26.41 | 26.96 | 190,476 | -0.49(-1.79%) |
Aug 11, 2011 | 27.96 | 27.96 | 27.00 | 27.45 | 378,827 | -0.97(-3.41%) |
Aug 10, 2011 | 28.34 | 29.03 | 27.40 | 28.42 | 156,082 | -0.44(-1.52%) |
Aug 09, 2011 | 29.55 | 28.87 | 26.91 | 28.86 | 145,481 | +1.89(+7.01%) |
Aug 08, 2011 | 29.55 | 29.55 | 26.40 | 26.97 | 275,288 | -3.04(-10.13%) |
Aug 05, 2011 | 28.78 | 30.35 | 28.07 | 30.01 | 600,092 | +1.61(+5.67%) |
Aug 04, 2011 | 28.84 | 29.17 | 28.36 | 28.40 | 140,150 | -0.71(-2.44%) |
Aug 03, 2011 | 29.15 | 29.30 | 28.73 | 29.11 | 93,408 | -0.08(-0.27%) |
Aug 02, 2011 | 29.53 | 29.74 | 29.16 | 29.19 | 84,092 | -0.43(-1.45%) |
Aug 01, 2011 | 29.83 | 30.04 | 29.52 | 29.62 | 135,013 | -0.02(-0.07%) |
Jul 29, 2011 | 29.26 | 29.86 | 29.26 | 29.64 | 56,158 | +0.16(+0.54%) |
Jul 28, 2011 | 29.26 | 29.64 | 29.08 | 29.48 | 66,374 | +0.18(+0.61%) |
Jul 27, 2011 | 29.25 | 29.37 | 29.25 | 29.30 | 72,228 | -0.03(-0.10%) |
Jul 26, 2011 | 29.06 | 29.40 | 28.68 | 29.33 | 42,003 | +0.17(+0.58%) |
Jul 25, 2011 | 29.21 | 29.32 | 28.90 | 29.16 | 21,874 | -0.23(-0.78%) |
Jul 22, 2011 | 29.50 | 29.56 | 29.36 | 29.39 | 52,823 | -0.12(-0.41%) |
Jul 21, 2011 | 29.59 | 29.82 | 29.28 | 29.51 | 31,905 | -0.04(-0.14%) |
Jul 20, 2011 | 29.81 | 29.93 | 29.49 | 29.55 | 26,511 | -0.17(-0.57%) |
Jul 19, 2011 | 29.73 | 30.00 | 29.24 | 29.72 | 77,318 | +0.21(+0.71%) |
Jul 18, 2011 | 29.52 | 29.64 | 29.36 | 29.51 | 47,818 | -0.11(-0.37%) |
Jul 15, 2011 | 29.98 | 30.11 | 29.62 | 29.62 | 50,539 | -0.29(-0.97%) |
Jul 14, 2011 | 30.25 | 30.33 | 29.89 | 29.91 | 35,342 | -0.24(-0.80%) |
Jul 13, 2011 | 30.10 | 30.33 | 30.00 | 30.15 | 162,244 | +0.15(+0.50%) |
Jul 12, 2011 | 30.07 | 30.10 | 29.96 | 30.00 | 298,311 | +0.02(+0.07%) |
Jul 11, 2011 | 29.58 | 30.08 | 29.37 | 29.98 | 156,114 | +0.18(+0.60%) |
Jul 08, 2011 | 29.47 | 29.86 | 29.10 | 29.80 | 97,124 | +0.10(+0.34%) |
Jul 07, 2011 | 30.25 | 30.25 | 29.67 | 29.70 | 650,807 | -0.40(-1.33%) |
Jul 06, 2011 | 29.57 | 30.15 | 29.50 | 30.10 | 557,178 | +0.57(+1.93%) |
Jul 05, 2011 | 29.56 | 29.73 | 29.23 | 29.53 | 72,713 | -0.17(-0.57%) |
Jul 01, 2011 | 29.61 | 29.70 | 29.35 | 29.70 | 26,530 | +0.06(+0.20%) |
Jun 30, 2011 | 29.52 | 29.71 | 29.30 | 29.64 | 64,157 | +0.11(+0.37%) |
Jun 29, 2011 | 29.93 | 29.98 | 29.25 | 29.53 | 90,709 | -0.34(-1.14%) |
Jun 28, 2011 | 30.13 | 30.13 | 29.66 | 29.87 | 62,838 | -0.06(-0.20%) |
Jun 27, 2011 | 29.98 | 30.02 | 29.53 | 29.93 | 63,211 | -0.11(-0.37%) |
Jun 24, 2011 | 30.11 | 30.25 | 29.76 | 30.04 | 507,310 | -0.12(-0.40%) |
Jun 23, 2011 | 29.91 | 30.23 | 29.50 | 30.16 | 236,196 | +0.06(+0.20%) |
Jun 22, 2011 | 30.14 | 30.31 | 30.00 | 30.10 | 186,896 | -0.25(-0.82%) |
Jun 21, 2011 | 30.23 | 30.39 | 29.56 | 30.35 | 220,360 | +0.35(+1.17%) |
Jun 20, 2011 | 30.29 | 30.33 | 29.94 | 30.00 | 324,900 | -0.23(-0.76%) |
Jun 17, 2011 | 30.12 | 30.46 | 30.01 | 30.23 | 216,486 | +0.16(+0.53%) |
Jun 16, 2011 | 30.02 | 30.15 | 29.82 | 30.07 | 143,716 | -0.02(-0.07%) |
Jun 15, 2011 | 29.92 | 30.32 | 29.68 | 30.09 | 634,132 | -0.07(-0.23%) |
Jun 14, 2011 | 30.18 | 30.75 | 29.83 | 30.16 | 586,536 | +0.15(+0.50%) |
Jun 13, 2011 | 28.99 | 30.25 | 28.78 | 30.01 | 831,867 | +0.85(+2.91%) |
Jun 10, 2011 | 29.85 | 30.04 | 29.16 | 29.16 | 326,751 | -0.88(-2.93%) |
Jun 09, 2011 | 30.06 | 30.28 | 29.87 | 30.04 | 202,335 | +0.04(+0.13%) |
Jun 08, 2011 | 30.60 | 30.68 | 29.87 | 30.00 | 160,821 | -0.62(-2.02%) |
Jun 07, 2011 | 31.58 | 31.60 | 30.43 | 30.62 | 156,434 | -0.46(-1.48%) |
Jun 06, 2011 | 31.59 | 31.82 | 30.88 | 31.08 | 207,080 | -0.71(-2.23%) |