Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.39 | 32.79 | 31.78 | 32.26 | 263,193 | +0.02(+0.05%) |
Aug 30, 2011 | 31.71 | 32.36 | 30.98 | 32.24 | 294,937 | +0.31(+0.98%) |
Aug 29, 2011 | 31.05 | 31.97 | 30.84 | 31.93 | 176,087 | +1.22(+3.96%) |
Aug 26, 2011 | 29.24 | 30.79 | 29.01 | 30.71 | 336,895 | +1.23(+4.18%) |
Aug 25, 2011 | 30.47 | 30.81 | 29.38 | 29.48 | 240,271 | -0.71(-2.36%) |
Aug 24, 2011 | 29.39 | 30.28 | 29.14 | 30.19 | 270,693 | +0.75(+2.53%) |
Aug 23, 2011 | 28.38 | 29.47 | 28.21 | 29.45 | 328,574 | +1.13(+3.99%) |
Aug 22, 2011 | 28.64 | 28.88 | 28.21 | 28.32 | 525,528 | +0.42(+1.52%) |
Aug 19, 2011 | 28.34 | 29.49 | 27.87 | 27.89 | 679,658 | -0.95(-3.30%) |
Aug 18, 2011 | 29.66 | 29.85 | 28.48 | 28.85 | 790,326 | -1.68(-5.51%) |
Aug 17, 2011 | 30.87 | 31.39 | 30.45 | 30.53 | 620,780 | -0.13(-0.42%) |
Aug 16, 2011 | 30.31 | 31.05 | 30.12 | 30.66 | 714,505 | +0.06(+0.21%) |
Aug 15, 2011 | 29.90 | 30.59 | 29.86 | 30.59 | 636,994 | +1.34(+4.57%) |
Aug 12, 2011 | 28.31 | 29.50 | 28.25 | 29.26 | 565,238 | +1.31(+4.67%) |
Aug 11, 2011 | 26.70 | 28.53 | 26.47 | 27.95 | 618,264 | +1.43(+5.41%) |
Aug 10, 2011 | 27.34 | 27.64 | 26.48 | 26.52 | 700,232 | -1.65(-5.86%) |
Aug 09, 2011 | 26.59 | 28.33 | 26.50 | 28.17 | 1,128,787 | +1.89(+7.20%) |
Aug 08, 2011 | 26.59 | 27.06 | 26.01 | 26.28 | 1,773,121 | -0.91(-3.33%) |
Aug 05, 2011 | 27.20 | 27.95 | 26.22 | 27.18 | 1,543,763 | +0.51(+1.92%) |
Aug 04, 2011 | 27.65 | 28.01 | 26.50 | 26.67 | 1,515,506 | -1.38(-4.91%) |
Aug 03, 2011 | 28.26 | 28.45 | 27.45 | 28.05 | 989,090 | -0.30(-1.07%) |
Aug 02, 2011 | 30.02 | 30.22 | 28.29 | 28.35 | 1,201,901 | -1.93(-6.38%) |
Aug 01, 2011 | 31.64 | 31.84 | 29.43 | 30.28 | 1,021,654 | -1.36(-4.30%) |
Jul 29, 2011 | 31.54 | 32.11 | 31.05 | 31.64 | 459,840 | -0.22(-0.70%) |
Jul 28, 2011 | 32.08 | 32.64 | 31.83 | 31.87 | 501,923 | -0.30(-0.92%) |
Jul 27, 2011 | 32.67 | 32.84 | 31.95 | 32.16 | 332,038 | -0.67(-2.05%) |
Jul 26, 2011 | 33.85 | 33.85 | 32.79 | 32.84 | 535,774 | -1.15(-3.39%) |
Jul 25, 2011 | 33.55 | 34.16 | 33.55 | 33.99 | 406,007 | +0.08(+0.24%) |
Jul 22, 2011 | 34.12 | 34.12 | 33.89 | 33.91 | 189,251 | -0.55(-1.60%) |
Jul 21, 2011 | 34.40 | 34.70 | 34.37 | 34.46 | 210,277 | +0.24(+0.70%) |
Jul 20, 2011 | 34.31 | 34.45 | 33.77 | 34.22 | 292,839 | +0.00(+0.00%) |
Jul 19, 2011 | 34.01 | 34.35 | 33.77 | 34.22 | 348,789 | +0.54(+1.62%) |
Jul 18, 2011 | 34.91 | 34.95 | 33.44 | 33.68 | 517,261 | -1.78(-5.02%) |
Jul 15, 2011 | 35.96 | 36.10 | 35.27 | 35.46 | 258,691 | -0.29(-0.81%) |
Jul 14, 2011 | 36.33 | 36.49 | 35.45 | 35.74 | 238,127 | -0.50(-1.39%) |
Jul 13, 2011 | 36.30 | 36.81 | 36.12 | 36.25 | 226,375 | +0.06(+0.15%) |
Jul 12, 2011 | 36.38 | 36.65 | 36.11 | 36.19 | 140,350 | -0.38(-1.05%) |
Jul 11, 2011 | 36.97 | 37.24 | 36.37 | 36.58 | 260,287 | -0.99(-2.62%) |
Jul 08, 2011 | 37.52 | 37.70 | 37.43 | 37.56 | 134,913 | -0.47(-1.24%) |
Jul 07, 2011 | 38.80 | 39.00 | 37.91 | 38.04 | 417,017 | -0.33(-0.86%) |
Jul 06, 2011 | 37.60 | 38.55 | 37.60 | 38.36 | 598,379 | +0.68(+1.81%) |
Jul 05, 2011 | 37.64 | 37.92 | 36.94 | 37.68 | 231,513 | +0.04(+0.11%) |
Jul 01, 2011 | 36.58 | 37.71 | 36.50 | 37.64 | 208,938 | +1.15(+3.14%) |
Jun 30, 2011 | 36.05 | 36.59 | 35.90 | 36.50 | 266,192 | +0.58(+1.61%) |
Jun 29, 2011 | 35.77 | 36.10 | 35.47 | 35.92 | 309,472 | +0.40(+1.13%) |
Jun 28, 2011 | 35.54 | 35.82 | 35.28 | 35.52 | 297,965 | +0.09(+0.25%) |
Jun 27, 2011 | 35.26 | 35.74 | 34.91 | 35.43 | 244,292 | +0.18(+0.52%) |
Jun 24, 2011 | 36.05 | 36.58 | 35.23 | 35.25 | 429,017 | -0.78(-2.18%) |
Jun 23, 2011 | 35.21 | 36.15 | 34.84 | 36.03 | 322,948 | +0.32(+0.90%) |
Jun 22, 2011 | 36.01 | 36.32 | 35.68 | 35.71 | 317,805 | -0.54(-1.48%) |
Jun 21, 2011 | 36.27 | 36.62 | 36.23 | 36.25 | 288,733 | +0.25(+0.69%) |
Jun 20, 2011 | 35.84 | 36.13 | 35.82 | 36.00 | 232,336 | +0.38(+1.08%) |
Jun 17, 2011 | 35.50 | 35.90 | 35.24 | 35.62 | 296,008 | +0.46(+1.30%) |
Jun 16, 2011 | 35.43 | 35.58 | 34.66 | 35.16 | 232,702 | -0.22(-0.63%) |
Jun 15, 2011 | 36.09 | 36.35 | 35.20 | 35.38 | 261,918 | -1.10(-3.01%) |
Jun 14, 2011 | 35.87 | 36.62 | 35.66 | 36.48 | 231,591 | +0.99(+2.78%) |
Jun 13, 2011 | 35.38 | 35.68 | 34.78 | 35.50 | 191,469 | +0.26(+0.75%) |
Jun 10, 2011 | 35.37 | 35.57 | 34.98 | 35.23 | 374,620 | -0.40(-1.12%) |
Jun 09, 2011 | 35.53 | 36.05 | 35.34 | 35.63 | 117,526 | +0.22(+0.63%) |
Jun 08, 2011 | 35.62 | 35.74 | 35.05 | 35.41 | 283,920 | -0.39(-1.10%) |
Jun 07, 2011 | 36.39 | 36.43 | 35.71 | 35.80 | 214,429 | -0.37(-1.02%) |
Jun 06, 2011 | 36.86 | 36.95 | 36.04 | 36.17 | 191,349 | -0.72(-1.95%) |