Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.40 | 26.58 | 26.16 | 26.45 | 712,940 | +0.29(+1.11%) |
Aug 30, 2011 | 25.70 | 26.43 | 25.70 | 26.16 | 1,096,673 | +0.25(+0.96%) |
Aug 29, 2011 | 25.21 | 26.33 | 25.21 | 25.91 | 225,525 | +0.90(+3.60%) |
Aug 26, 2011 | 24.58 | 25.27 | 24.22 | 25.01 | 753,322 | +0.42(+1.71%) |
Aug 25, 2011 | 25.21 | 25.40 | 24.52 | 24.59 | 328,106 | -0.61(-2.42%) |
Aug 24, 2011 | 25.10 | 25.40 | 25.03 | 25.20 | 1,145,424 | +0.22(+0.88%) |
Aug 23, 2011 | 24.10 | 25.05 | 23.96 | 24.98 | 614,112 | +1.07(+4.48%) |
Aug 22, 2011 | 24.57 | 24.67 | 23.80 | 23.91 | 417,485 | -0.09(-0.37%) |
Aug 19, 2011 | 24.08 | 24.77 | 23.83 | 24.00 | 396,924 | -0.71(-2.87%) |
Aug 18, 2011 | 25.40 | 25.40 | 24.50 | 24.71 | 342,969 | -1.06(-4.11%) |
Aug 17, 2011 | 26.72 | 26.72 | 25.74 | 25.77 | 448,288 | -0.69(-2.61%) |
Aug 16, 2011 | 27.37 | 27.37 | 26.44 | 26.46 | 317,060 | -0.99(-3.61%) |
Aug 15, 2011 | 27.62 | 27.68 | 27.10 | 27.45 | 336,401 | +0.25(+0.92%) |
Aug 12, 2011 | 27.16 | 27.30 | 26.74 | 27.20 | 421,010 | +0.39(+1.45%) |
Aug 11, 2011 | 25.82 | 26.95 | 25.66 | 26.81 | 408,278 | +1.04(+4.04%) |
Aug 10, 2011 | 25.76 | 26.29 | 25.20 | 25.77 | 754,081 | -0.12(-0.46%) |
Aug 09, 2011 | 24.88 | 26.05 | 24.68 | 25.89 | 800,444 | +0.96(+3.85%) |
Aug 08, 2011 | 25.62 | 26.02 | 24.43 | 24.93 | 1,005,454 | -1.35(-5.14%) |
Aug 05, 2011 | 26.84 | 26.84 | 25.29 | 26.28 | 996,080 | -0.20(-0.76%) |
Aug 04, 2011 | 27.11 | 27.38 | 26.10 | 26.48 | 1,172,717 | -1.49(-5.33%) |
Aug 03, 2011 | 27.19 | 27.97 | 26.69 | 27.97 | 578,366 | +0.66(+2.42%) |
Aug 02, 2011 | 28.15 | 28.18 | 27.31 | 27.31 | 729,815 | -1.33(-4.64%) |
Jul 29, 2011 | 30.51 | 30.51 | 28.36 | 28.64 | 1,186,819 | -2.24(-7.25%) |
Jul 28, 2011 | 30.36 | 31.19 | 30.36 | 30.88 | 618,432 | +0.48(+1.58%) |
Jul 27, 2011 | 30.80 | 30.93 | 30.38 | 30.40 | 445,548 | -0.40(-1.30%) |
Jul 26, 2011 | 30.54 | 31.13 | 30.50 | 30.80 | 397,647 | +0.26(+0.85%) |
Jul 25, 2011 | 30.57 | 30.70 | 30.23 | 30.54 | 252,696 | -0.15(-0.49%) |
Jul 22, 2011 | 31.03 | 30.70 | 30.50 | 30.69 | 697,122 | -0.30(-0.97%) |
Jul 21, 2011 | 31.39 | 31.52 | 30.69 | 30.99 | 495,774 | -0.26(-0.83%) |
Jul 20, 2011 | 31.90 | 31.90 | 30.96 | 31.25 | 1,344,612 | -0.50(-1.57%) |
Jul 19, 2011 | 31.98 | 32.11 | 31.73 | 31.75 | 501,296 | -0.10(-0.31%) |
Jul 18, 2011 | 32.01 | 32.20 | 31.72 | 31.85 | 239,162 | -0.33(-1.03%) |
Jul 15, 2011 | 33.10 | 33.10 | 32.17 | 32.18 | 343,735 | -0.73(-2.22%) |
Jul 14, 2011 | 34.59 | 34.59 | 32.36 | 32.91 | 582,176 | -1.57(-4.55%) |
Jul 13, 2011 | 35.01 | 36.00 | 34.44 | 34.48 | 265,733 | -0.57(-1.63%) |
Jul 12, 2011 | 34.06 | 35.05 | 33.79 | 35.05 | 245,182 | +0.98(+2.88%) |
Jul 11, 2011 | 34.39 | 34.55 | 33.68 | 34.07 | 158,845 | -0.29(-0.84%) |
Jul 08, 2011 | 34.33 | 34.53 | 34.14 | 34.36 | 171,799 | -0.04(-0.12%) |
Jul 07, 2011 | 34.13 | 34.64 | 34.13 | 34.40 | 349,184 | +0.36(+1.06%) |
Jul 06, 2011 | 34.04 | 34.16 | 33.74 | 34.04 | 167,579 | +0.20(+0.59%) |
Jul 05, 2011 | 34.30 | 34.30 | 33.72 | 33.84 | 258,234 | -0.41(-1.20%) |
Jul 04, 2011 | 34.15 | 34.55 | 33.89 | 34.25 | 31,931 | +0.26(+0.76%) |
Jun 30, 2011 | 33.35 | 34.03 | 33.17 | 33.99 | 278,382 | +0.82(+2.47%) |
Jun 29, 2011 | 33.42 | 33.51 | 33.08 | 33.17 | 194,004 | -0.24(-0.72%) |
Jun 28, 2011 | 32.49 | 33.50 | 32.49 | 33.41 | 199,690 | +0.79(+2.42%) |
Jun 27, 2011 | 32.28 | 32.67 | 32.06 | 32.62 | 156,248 | +0.20(+0.62%) |
Jun 24, 2011 | 32.99 | 33.29 | 32.42 | 32.42 | 185,925 | -0.66(-2.00%) |
Jun 23, 2011 | 32.50 | 33.18 | 32.40 | 33.08 | 434,709 | +0.38(+1.16%) |
Jun 22, 2011 | 33.35 | 33.45 | 32.70 | 32.70 | 394,844 | -0.61(-1.83%) |
Jun 21, 2011 | 33.00 | 33.70 | 32.91 | 33.31 | 285,719 | +0.45(+1.37%) |
Jun 20, 2011 | 32.04 | 32.97 | 32.72 | 32.86 | 107,907 | +0.66(+2.05%) |
Jun 17, 2011 | 32.24 | 32.49 | 31.79 | 32.20 | 739,630 | +0.02(+0.06%) |
Jun 16, 2011 | 32.35 | 32.59 | 32.01 | 32.18 | 215,160 | -0.18(-0.56%) |
Jun 15, 2011 | 32.85 | 33.00 | 32.25 | 32.36 | 158,019 | -0.82(-2.47%) |
Jun 14, 2011 | 32.76 | 33.26 | 32.76 | 33.18 | 154,783 | +0.42(+1.28%) |
Jun 13, 2011 | 32.86 | 33.24 | 32.42 | 32.76 | 195,082 | -0.09(-0.27%) |
Jun 10, 2011 | 33.47 | 33.58 | 32.60 | 32.85 | 212,120 | -0.63(-1.88%) |
Jun 09, 2011 | 33.46 | 33.77 | 33.28 | 33.48 | 238,037 | +0.17(+0.51%) |
Jun 08, 2011 | 34.35 | 34.56 | 33.09 | 33.31 | 369,827 | -1.36(-3.92%) |
Jun 07, 2011 | 34.73 | 34.98 | 34.26 | 34.67 | 176,313 | -0.17(-0.49%) |
Jun 06, 2011 | 35.23 | 35.68 | 34.81 | 34.84 | 260,085 | -0.80(-2.24%) |