Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.87 | 30.12 | 29.74 | 29.92 | 2,368,481 | +0.46(+1.57%) |
Aug 30, 2011 | 29.28 | 29.61 | 29.10 | 29.46 | 999,118 | -0.10(-0.34%) |
Aug 29, 2011 | 29.26 | 29.57 | 29.26 | 29.56 | 645,289 | +0.75(+2.59%) |
Aug 26, 2011 | 28.32 | 28.89 | 27.96 | 28.81 | 946,327 | +0.38(+1.35%) |
Aug 25, 2011 | 29.00 | 29.10 | 28.30 | 28.43 | 1,105,672 | -0.61(-2.11%) |
Aug 24, 2011 | 28.83 | 29.16 | 28.62 | 29.04 | 1,044,423 | -0.03(-0.09%) |
Aug 23, 2011 | 28.42 | 29.08 | 28.23 | 29.07 | 1,289,198 | +0.88(+3.12%) |
Aug 22, 2011 | 28.72 | 28.77 | 28.11 | 28.19 | 1,139,933 | +0.23(+0.82%) |
Aug 19, 2011 | 28.11 | 28.76 | 27.92 | 27.96 | 1,630,698 | -0.44(-1.54%) |
Aug 18, 2011 | 28.77 | 28.82 | 28.10 | 28.40 | 1,203,254 | -1.43(-4.80%) |
Aug 17, 2011 | 29.91 | 30.16 | 29.65 | 29.83 | 793,192 | +0.22(+0.75%) |
Aug 16, 2011 | 29.58 | 29.98 | 29.32 | 29.61 | 1,272,039 | -0.40(-1.34%) |
Aug 15, 2011 | 29.66 | 30.06 | 29.66 | 30.01 | 1,580,894 | +0.65(+2.22%) |
Aug 12, 2011 | 29.28 | 29.56 | 29.00 | 29.36 | 2,458,564 | +0.34(+1.18%) |
Aug 11, 2011 | 27.95 | 29.32 | 27.86 | 29.01 | 4,218,554 | +1.29(+4.66%) |
Aug 10, 2011 | 28.60 | 28.60 | 27.70 | 27.72 | 3,945,829 | -1.55(-5.30%) |
Aug 09, 2011 | 29.49 | 29.28 | 27.70 | 29.28 | 4,697,137 | +1.69(+6.11%) |
Aug 08, 2011 | 28.75 | 29.05 | 27.44 | 27.59 | 8,286,087 | -2.30(-7.71%) |
Aug 05, 2011 | 30.14 | 30.24 | 28.84 | 29.89 | 3,962,258 | +0.30(+1.02%) |
Aug 04, 2011 | 31.67 | 30.76 | 29.55 | 29.59 | 3,702,085 | -2.08(-6.56%) |
Aug 03, 2011 | 31.68 | 31.74 | 31.06 | 31.67 | 3,248,850 | +0.09(+0.30%) |
Aug 02, 2011 | 32.07 | 32.31 | 31.55 | 31.58 | 1,417,086 | -0.88(-2.71%) |
Aug 01, 2011 | 33.05 | 33.16 | 32.18 | 32.46 | 2,701,348 | -0.24(-0.72%) |
Jul 29, 2011 | 32.57 | 32.97 | 32.48 | 32.69 | 1,878,277 | -0.03(-0.08%) |
Jul 28, 2011 | 32.84 | 33.01 | 32.65 | 32.72 | 1,175,868 | -0.06(-0.18%) |
Jul 27, 2011 | 33.33 | 33.37 | 32.71 | 32.78 | 1,001,041 | -0.79(-2.36%) |
Jul 26, 2011 | 33.54 | 33.69 | 33.41 | 33.57 | 796,319 | +0.21(+0.62%) |
Jul 25, 2011 | 33.38 | 33.52 | 33.33 | 33.36 | 1,704,850 | -0.25(-0.74%) |
Jul 22, 2011 | 33.57 | 33.63 | 33.54 | 33.61 | 1,198,204 | +0.07(+0.20%) |
Jul 21, 2011 | 33.24 | 33.63 | 33.13 | 33.54 | 1,762,634 | +0.61(+1.86%) |
Jul 20, 2011 | 32.89 | 33.00 | 32.74 | 32.93 | 756,737 | +0.29(+0.89%) |
Jul 19, 2011 | 32.47 | 32.70 | 32.44 | 32.64 | 886,095 | +0.47(+1.46%) |
Jul 18, 2011 | 32.25 | 32.32 | 31.92 | 32.17 | 1,763,565 | -0.46(-1.40%) |
Jul 15, 2011 | 32.64 | 32.75 | 32.43 | 32.63 | 906,132 | +0.17(+0.54%) |
Jul 14, 2011 | 32.91 | 32.96 | 32.39 | 32.46 | 919,336 | -0.28(-0.86%) |
Jul 13, 2011 | 32.57 | 33.03 | 32.51 | 32.74 | 892,295 | +0.48(+1.50%) |
Jul 12, 2011 | 32.28 | 32.59 | 32.21 | 32.25 | 1,532,204 | -0.20(-0.60%) |
Jul 11, 2011 | 32.75 | 32.80 | 32.40 | 32.45 | 691,549 | -0.95(-2.86%) |
Jul 08, 2011 | 33.38 | 33.52 | 33.18 | 33.40 | 1,423,063 | -0.40(-1.19%) |
Jul 07, 2011 | 33.74 | 33.87 | 33.68 | 33.81 | 793,229 | +0.32(+0.96%) |
Jul 06, 2011 | 33.48 | 33.52 | 33.28 | 33.48 | 1,176,331 | -0.17(-0.50%) |
Jul 05, 2011 | 33.65 | 33.83 | 33.59 | 33.65 | 1,607,428 | -0.18(-0.54%) |
Jul 01, 2011 | 33.45 | 33.88 | 33.36 | 33.83 | 1,360,007 | +0.35(+1.04%) |
Jun 30, 2011 | 33.23 | 33.54 | 33.16 | 33.48 | 1,028,792 | +0.46(+1.40%) |
Jun 29, 2011 | 32.81 | 33.08 | 32.64 | 33.02 | 2,508,228 | +0.46(+1.42%) |
Jun 28, 2011 | 32.19 | 32.56 | 32.16 | 32.56 | 812,081 | +0.46(+1.42%) |
Jun 27, 2011 | 31.76 | 32.17 | 31.73 | 32.10 | 1,112,565 | +0.26(+0.82%) |
Jun 24, 2011 | 32.19 | 32.19 | 31.77 | 31.84 | 1,336,852 | -0.26(-0.80%) |
Jun 23, 2011 | 31.81 | 32.12 | 31.60 | 32.09 | 1,876,002 | -0.24(-0.73%) |
Jun 22, 2011 | 32.46 | 32.66 | 32.31 | 32.33 | 1,444,345 | -0.32(-0.97%) |
Jun 21, 2011 | 32.26 | 32.69 | 32.26 | 32.64 | 999,932 | +0.69(+2.15%) |
Jun 20, 2011 | 31.95 | 32.01 | 31.89 | 31.96 | 1,138,809 | -0.05(-0.17%) |
Jun 17, 2011 | 32.14 | 32.19 | 31.94 | 32.01 | 803,354 | +0.26(+0.80%) |
Jun 16, 2011 | 31.84 | 32.00 | 31.49 | 31.76 | 1,859,669 | -0.22(-0.67%) |
Jun 15, 2011 | 32.36 | 32.44 | 31.86 | 31.97 | 903,194 | -0.93(-2.84%) |
Jun 14, 2011 | 32.76 | 33.01 | 32.76 | 32.91 | 735,140 | +0.56(+1.74%) |
Jun 13, 2011 | 32.45 | 32.54 | 32.15 | 32.34 | 1,202,579 | +0.02(+0.06%) |
Jun 10, 2011 | 32.77 | 32.77 | 32.22 | 32.32 | 1,674,216 | -0.74(-2.24%) |
Jun 09, 2011 | 32.79 | 33.14 | 32.74 | 33.06 | 614,818 | +0.33(+1.01%) |
Jun 08, 2011 | 32.93 | 33.09 | 32.66 | 32.73 | 2,165,548 | -0.39(-1.18%) |
Jun 07, 2011 | 33.22 | 33.38 | 33.11 | 33.12 | 1,017,830 | +0.28(+0.84%) |
Jun 06, 2011 | 33.20 | 33.24 | 32.81 | 32.85 | 717,429 | -0.45(-1.35%) |