Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.26 | 26.46 | 25.85 | 26.37 | 659,182 | +0.29(+1.10%) |
Aug 30, 2011 | 26.10 | 26.46 | 25.64 | 26.08 | 464,878 | -0.55(-2.06%) |
Aug 29, 2011 | 26.11 | 26.68 | 26.00 | 26.63 | 237,034 | +0.90(+3.48%) |
Aug 26, 2011 | 24.84 | 25.86 | 24.75 | 25.74 | 241,796 | +0.73(+2.91%) |
Aug 25, 2011 | 26.11 | 26.11 | 24.89 | 25.01 | 432,626 | -0.93(-3.60%) |
Aug 24, 2011 | 25.77 | 26.32 | 25.35 | 25.94 | 250,106 | +0.09(+0.36%) |
Aug 23, 2011 | 24.99 | 25.90 | 24.77 | 25.85 | 279,276 | +0.97(+3.90%) |
Aug 22, 2011 | 24.99 | 25.41 | 24.50 | 24.88 | 334,629 | +0.56(+2.30%) |
Aug 19, 2011 | 24.00 | 25.18 | 23.97 | 24.32 | 362,748 | -0.14(-0.59%) |
Aug 18, 2011 | 25.55 | 25.55 | 24.22 | 24.46 | 527,800 | -1.74(-6.65%) |
Aug 17, 2011 | 25.68 | 26.27 | 25.36 | 26.20 | 742,493 | +0.72(+2.81%) |
Aug 16, 2011 | 25.80 | 25.80 | 24.98 | 25.49 | 324,411 | -0.52(-1.99%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.25 | 26.00 | 314,236 | +0.66(+2.60%) |
Aug 12, 2011 | 26.07 | 26.13 | 25.19 | 25.34 | 271,532 | -0.43(-1.67%) |
Aug 11, 2011 | 24.57 | 26.15 | 24.56 | 25.77 | 561,612 | +1.39(+5.72%) |
Aug 10, 2011 | 24.92 | 25.52 | 24.29 | 24.38 | 489,535 | -1.15(-4.49%) |
Aug 09, 2011 | 24.65 | 25.57 | 23.66 | 25.52 | 810,144 | +1.59(+6.66%) |
Aug 08, 2011 | 25.13 | 25.85 | 23.92 | 23.93 | 547,977 | -1.73(-6.74%) |
Aug 05, 2011 | 26.30 | 26.38 | 25.18 | 25.66 | 563,811 | -0.34(-1.32%) |
Aug 04, 2011 | 26.96 | 26.96 | 26.00 | 26.00 | 512,606 | -1.28(-4.70%) |
Aug 03, 2011 | 26.79 | 27.37 | 26.34 | 27.29 | 319,809 | +0.54(+2.00%) |
Aug 02, 2011 | 27.67 | 27.81 | 26.73 | 26.75 | 455,029 | -1.16(-4.15%) |
Aug 01, 2011 | 28.45 | 28.51 | 27.50 | 27.91 | 421,137 | -0.17(-0.62%) |
Jul 29, 2011 | 27.50 | 28.16 | 27.24 | 28.08 | 410,473 | +0.34(+1.21%) |
Jul 28, 2011 | 27.81 | 28.23 | 27.68 | 27.75 | 457,503 | -0.06(-0.22%) |
Jul 27, 2011 | 28.82 | 28.92 | 27.75 | 27.81 | 644,059 | -1.25(-4.29%) |
Jul 26, 2011 | 29.03 | 29.12 | 28.82 | 29.05 | 362,637 | +0.09(+0.30%) |
Jul 25, 2011 | 28.85 | 29.11 | 28.77 | 28.97 | 400,431 | -0.15(-0.51%) |
Jul 22, 2011 | 29.13 | 29.64 | 28.91 | 29.12 | 467,096 | -0.29(-0.97%) |
Jul 21, 2011 | 29.45 | 29.46 | 29.15 | 29.40 | 462,438 | -0.05(-0.17%) |
Jul 20, 2011 | 29.99 | 30.01 | 29.21 | 29.45 | 409,454 | -0.55(-1.85%) |
Jul 19, 2011 | 29.71 | 30.07 | 29.67 | 30.01 | 194,367 | +0.40(+1.35%) |
Jul 18, 2011 | 29.60 | 29.65 | 29.12 | 29.61 | 290,066 | -0.11(-0.38%) |
Jul 15, 2011 | 30.12 | 30.12 | 29.53 | 29.72 | 352,940 | -0.36(-1.20%) |
Jul 14, 2011 | 30.47 | 30.60 | 29.84 | 30.08 | 397,567 | -0.45(-1.47%) |
Jul 13, 2011 | 30.06 | 30.87 | 30.06 | 30.53 | 289,598 | +0.27(+0.88%) |
Jul 12, 2011 | 29.94 | 30.68 | 29.94 | 30.26 | 403,996 | +0.24(+0.81%) |
Jul 11, 2011 | 29.99 | 30.36 | 29.84 | 30.02 | 432,949 | -0.34(-1.11%) |
Jul 08, 2011 | 30.40 | 30.57 | 29.96 | 30.35 | 276,654 | -0.44(-1.44%) |
Jul 07, 2011 | 30.68 | 30.93 | 30.28 | 30.80 | 449,153 | +0.42(+1.39%) |
Jul 06, 2011 | 30.71 | 30.80 | 29.96 | 30.37 | 754,995 | -0.52(-1.67%) |
Jul 05, 2011 | 30.95 | 31.17 | 30.47 | 30.89 | 503,761 | -0.17(-0.54%) |
Jul 01, 2011 | 30.71 | 31.21 | 30.70 | 31.06 | 636,243 | +0.36(+1.18%) |
Jun 30, 2011 | 30.58 | 30.89 | 30.56 | 30.70 | 413,033 | +0.04(+0.12%) |
Jun 29, 2011 | 31.06 | 31.17 | 30.37 | 30.66 | 418,813 | -0.27(-0.87%) |
Jun 28, 2011 | 30.45 | 31.01 | 30.27 | 30.93 | 633,808 | +0.45(+1.47%) |
Jun 27, 2011 | 30.35 | 30.54 | 30.01 | 30.48 | 259,225 | +0.22(+0.74%) |
Jun 24, 2011 | 30.37 | 30.44 | 29.91 | 30.25 | 721,911 | +0.07(+0.25%) |
Jun 23, 2011 | 29.36 | 30.39 | 29.24 | 30.18 | 512,482 | +0.59(+2.00%) |
Jun 22, 2011 | 29.71 | 29.91 | 29.40 | 29.59 | 368,622 | -0.26(-0.88%) |
Jun 21, 2011 | 29.99 | 30.22 | 29.41 | 29.85 | 556,220 | -0.03(-0.10%) |
Jun 20, 2011 | 29.81 | 30.22 | 29.36 | 29.88 | 429,238 | +0.25(+0.84%) |
Jun 17, 2011 | 29.73 | 30.05 | 29.60 | 29.63 | 568,990 | +0.06(+0.21%) |
Jun 16, 2011 | 29.02 | 29.82 | 28.90 | 29.57 | 806,683 | +0.57(+1.97%) |
Jun 15, 2011 | 28.98 | 29.30 | 28.72 | 29.00 | 663,938 | -0.27(-0.91%) |
Jun 14, 2011 | 28.72 | 30.09 | 28.72 | 29.27 | 1,462,575 | +1.45(+5.21%) |
Jun 13, 2011 | 27.58 | 27.95 | 27.52 | 27.81 | 655,420 | +0.29(+1.06%) |
Jun 10, 2011 | 26.80 | 27.68 | 26.64 | 27.52 | 1,112,838 | -0.14(-0.52%) |
Jun 09, 2011 | 27.73 | 27.78 | 27.45 | 27.67 | 441,650 | -0.02(-0.07%) |
Jun 08, 2011 | 27.58 | 28.00 | 27.50 | 27.68 | 888,724 | -0.12(-0.45%) |
Jun 07, 2011 | 27.76 | 28.28 | 27.53 | 27.81 | 688,285 | +0.15(+0.54%) |
Jun 06, 2011 | 28.01 | 28.37 | 27.26 | 27.66 | 1,002,352 | +0.13(+0.47%) |