Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.06 | 27.93 | 26.99 | 27.33 | 1,403,737 | +0.58(+2.16%) |
Aug 30, 2011 | 26.52 | 26.99 | 26.20 | 26.76 | 869,263 | +0.07(+0.28%) |
Aug 29, 2011 | 25.90 | 26.74 | 25.86 | 26.68 | 831,071 | +1.28(+5.05%) |
Aug 26, 2011 | 24.26 | 25.47 | 23.89 | 25.40 | 896,773 | +0.93(+3.79%) |
Aug 25, 2011 | 25.47 | 25.61 | 24.41 | 24.47 | 1,457,090 | -0.67(-2.65%) |
Aug 24, 2011 | 24.22 | 25.21 | 24.20 | 25.14 | 965,537 | +0.77(+3.16%) |
Aug 23, 2011 | 23.22 | 24.40 | 22.83 | 24.37 | 816,093 | +1.33(+5.76%) |
Aug 22, 2011 | 23.57 | 23.66 | 22.94 | 23.04 | 1,094,497 | +0.22(+0.98%) |
Aug 19, 2011 | 22.97 | 24.00 | 22.79 | 22.82 | 931,227 | -0.61(-2.60%) |
Aug 18, 2011 | 24.20 | 24.21 | 23.20 | 23.43 | 1,928,103 | -1.76(-7.01%) |
Aug 17, 2011 | 25.65 | 25.90 | 25.02 | 25.19 | 1,132,489 | -0.29(-1.13%) |
Aug 16, 2011 | 26.04 | 26.33 | 25.39 | 25.48 | 1,536,629 | -0.93(-3.51%) |
Aug 15, 2011 | 26.30 | 26.64 | 26.07 | 26.41 | 1,128,625 | +0.51(+1.98%) |
Aug 12, 2011 | 25.72 | 26.21 | 25.34 | 25.90 | 1,665,737 | +0.80(+3.19%) |
Aug 11, 2011 | 23.75 | 25.52 | 23.72 | 25.09 | 2,101,390 | +1.52(+6.45%) |
Aug 10, 2011 | 23.87 | 24.89 | 23.55 | 23.57 | 2,233,112 | -1.02(-4.16%) |
Aug 09, 2011 | 23.75 | 24.62 | 22.74 | 24.60 | 3,169,094 | +1.94(+8.54%) |
Aug 08, 2011 | 23.75 | 24.23 | 22.64 | 22.66 | 2,570,210 | -2.18(-8.78%) |
Aug 05, 2011 | 25.68 | 25.70 | 24.18 | 24.84 | 3,453,852 | -0.41(-1.62%) |
Aug 04, 2011 | 26.50 | 26.77 | 25.10 | 25.25 | 3,219,274 | -1.86(-6.87%) |
Aug 03, 2011 | 27.00 | 27.21 | 26.09 | 27.11 | 1,872,273 | +0.11(+0.41%) |
Aug 02, 2011 | 28.46 | 28.75 | 26.95 | 27.00 | 2,553,343 | -1.78(-6.19%) |
Aug 01, 2011 | 29.14 | 29.65 | 28.49 | 28.78 | 1,693,997 | -0.35(-1.22%) |
Jul 29, 2011 | 28.86 | 29.67 | 28.61 | 29.14 | 1,682,761 | -0.17(-0.58%) |
Jul 28, 2011 | 30.85 | 31.40 | 29.21 | 29.31 | 2,950,551 | -1.00(-3.29%) |
Jul 27, 2011 | 31.78 | 31.94 | 29.94 | 30.30 | 3,587,044 | -1.66(-5.20%) |
Jul 26, 2011 | 32.67 | 32.67 | 31.91 | 31.97 | 1,138,014 | -0.73(-2.24%) |
Jul 25, 2011 | 32.35 | 32.99 | 32.28 | 32.70 | 1,105,494 | -0.11(-0.34%) |
Jul 22, 2011 | 33.01 | 33.02 | 32.78 | 32.81 | 792,380 | -0.44(-1.31%) |
Jul 21, 2011 | 33.13 | 33.66 | 32.97 | 33.25 | 891,571 | +0.24(+0.72%) |
Jul 20, 2011 | 33.53 | 33.60 | 32.87 | 33.01 | 963,119 | -0.51(-1.52%) |
Jul 19, 2011 | 32.61 | 33.74 | 32.60 | 33.52 | 1,744,975 | +1.27(+3.94%) |
Jul 18, 2011 | 32.63 | 32.73 | 31.93 | 32.25 | 789,291 | -0.58(-1.78%) |
Jul 15, 2011 | 31.70 | 32.87 | 31.63 | 32.83 | 1,556,549 | +1.36(+4.32%) |
Jul 14, 2011 | 32.13 | 32.35 | 31.32 | 31.47 | 773,884 | -0.55(-1.73%) |
Jul 13, 2011 | 31.94 | 32.59 | 31.93 | 32.03 | 1,817,549 | +0.30(+0.96%) |
Jul 12, 2011 | 32.27 | 32.40 | 31.64 | 31.72 | 1,452,375 | -0.60(-1.85%) |
Jul 11, 2011 | 32.53 | 32.73 | 32.15 | 32.32 | 1,003,085 | -0.69(-2.10%) |
Jul 08, 2011 | 32.67 | 33.02 | 32.43 | 33.02 | 944,007 | -0.21(-0.64%) |
Jul 07, 2011 | 33.00 | 33.44 | 32.94 | 33.23 | 1,481,681 | +0.60(+1.83%) |
Jul 06, 2011 | 32.43 | 32.64 | 31.81 | 32.63 | 914,213 | +0.21(+0.64%) |
Jul 05, 2011 | 32.37 | 32.57 | 31.98 | 32.43 | 992,509 | +0.07(+0.23%) |
Jul 01, 2011 | 31.34 | 32.47 | 31.24 | 32.35 | 1,695,665 | +1.16(+3.72%) |
Jun 30, 2011 | 30.43 | 31.21 | 30.42 | 31.19 | 869,472 | +0.83(+2.73%) |
Jun 29, 2011 | 30.30 | 30.53 | 29.91 | 30.36 | 719,576 | +0.23(+0.76%) |
Jun 28, 2011 | 29.68 | 30.21 | 29.59 | 30.14 | 454,812 | +0.63(+2.13%) |
Jun 27, 2011 | 29.48 | 29.80 | 29.26 | 29.51 | 694,415 | +0.02(+0.08%) |
Jun 24, 2011 | 30.08 | 30.18 | 29.34 | 29.48 | 1,409,152 | -0.54(-1.80%) |
Jun 23, 2011 | 29.52 | 30.10 | 28.97 | 30.02 | 994,793 | +0.01(+0.05%) |
Jun 22, 2011 | 29.37 | 30.49 | 29.34 | 30.01 | 1,570,219 | +0.52(+1.75%) |
Jun 21, 2011 | 28.86 | 29.56 | 28.82 | 29.49 | 897,341 | +0.89(+3.10%) |
Jun 20, 2011 | 28.41 | 28.67 | 28.38 | 28.61 | 1,002,527 | +0.13(+0.44%) |
Jun 17, 2011 | 28.80 | 28.80 | 28.34 | 28.48 | 1,136,138 | +0.04(+0.13%) |
Jun 16, 2011 | 28.68 | 28.72 | 28.11 | 28.44 | 776,949 | -0.23(-0.80%) |
Jun 15, 2011 | 28.74 | 29.27 | 28.50 | 28.67 | 1,278,472 | -0.41(-1.40%) |
Jun 14, 2011 | 28.53 | 29.14 | 28.45 | 29.08 | 1,643,131 | +1.13(+4.05%) |
Jun 13, 2011 | 27.96 | 28.10 | 27.62 | 27.95 | 721,450 | +0.02(+0.08%) |
Jun 10, 2011 | 28.46 | 28.64 | 27.82 | 27.93 | 933,115 | -0.75(-2.60%) |
Jun 09, 2011 | 28.38 | 28.84 | 28.24 | 28.67 | 942,611 | +0.38(+1.33%) |
Jun 08, 2011 | 28.63 | 28.83 | 28.27 | 28.30 | 967,593 | -0.46(-1.59%) |
Jun 07, 2011 | 28.88 | 28.95 | 28.55 | 28.75 | 812,080 | +0.11(+0.39%) |
Jun 06, 2011 | 29.15 | 29.41 | 28.46 | 28.64 | 1,143,305 | -0.54(-1.85%) |