Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.61 | 26.91 | 26.33 | 26.52 | 303,798 | +0.14(+0.51%) |
Aug 30, 2011 | 26.02 | 26.55 | 25.87 | 26.39 | 348,489 | +0.14(+0.54%) |
Aug 29, 2011 | 25.89 | 26.27 | 25.73 | 26.25 | 229,109 | +0.77(+3.03%) |
Aug 26, 2011 | 24.83 | 25.62 | 24.51 | 25.47 | 390,707 | +0.45(+1.82%) |
Aug 25, 2011 | 25.77 | 25.91 | 24.90 | 25.02 | 442,019 | -0.60(-2.35%) |
Aug 24, 2011 | 25.41 | 25.63 | 25.12 | 25.62 | 258,675 | +0.13(+0.51%) |
Aug 23, 2011 | 24.54 | 25.49 | 24.41 | 25.49 | 412,253 | +1.11(+4.56%) |
Aug 22, 2011 | 25.30 | 25.30 | 24.29 | 24.38 | 447,922 | -0.15(-0.61%) |
Aug 19, 2011 | 24.67 | 25.39 | 24.50 | 24.53 | 506,958 | -0.50(-2.00%) |
Aug 18, 2011 | 25.68 | 25.77 | 24.78 | 25.03 | 570,269 | -1.55(-5.82%) |
Aug 17, 2011 | 26.73 | 26.96 | 26.39 | 26.58 | 441,060 | +0.14(+0.54%) |
Aug 16, 2011 | 26.49 | 26.78 | 26.16 | 26.44 | 474,328 | -0.47(-1.74%) |
Aug 15, 2011 | 26.34 | 26.90 | 26.34 | 26.90 | 302,617 | +0.92(+3.55%) |
Aug 12, 2011 | 26.23 | 26.31 | 25.88 | 25.98 | 658,694 | +0.18(+0.68%) |
Aug 11, 2011 | 24.78 | 26.18 | 24.58 | 25.81 | 1,319,426 | +1.27(+5.20%) |
Aug 10, 2011 | 25.09 | 25.55 | 24.48 | 24.53 | 1,108,506 | -0.94(-3.67%) |
Aug 09, 2011 | 26.20 | 25.47 | 23.78 | 25.47 | 1,059,109 | +1.17(+4.80%) |
Aug 08, 2011 | 25.37 | 25.83 | 24.19 | 24.30 | 1,537,318 | -2.22(-8.36%) |
Aug 05, 2011 | 27.00 | 27.20 | 25.50 | 26.52 | 2,269,334 | -0.12(-0.44%) |
Aug 04, 2011 | 28.10 | 28.10 | 26.55 | 26.64 | 982,093 | -1.96(-6.85%) |
Aug 03, 2011 | 28.81 | 28.81 | 27.96 | 28.59 | 511,556 | -0.18(-0.61%) |
Aug 02, 2011 | 29.30 | 29.64 | 28.74 | 28.77 | 538,964 | -0.77(-2.62%) |
Aug 01, 2011 | 30.08 | 30.08 | 29.25 | 29.54 | 1,190,117 | -0.02(-0.07%) |
Jul 29, 2011 | 29.49 | 29.80 | 29.39 | 29.56 | 321,536 | -0.31(-1.02%) |
Jul 28, 2011 | 29.87 | 30.22 | 29.80 | 29.87 | 378,896 | -0.19(-0.63%) |
Jul 27, 2011 | 30.44 | 30.49 | 30.01 | 30.06 | 263,556 | -0.60(-1.95%) |
Jul 26, 2011 | 30.84 | 30.92 | 30.55 | 30.65 | 201,975 | -0.12(-0.40%) |
Jul 25, 2011 | 30.51 | 30.98 | 30.50 | 30.78 | 184,434 | -0.10(-0.33%) |
Jul 22, 2011 | 30.89 | 30.93 | 30.83 | 30.88 | 317,708 | +0.14(+0.46%) |
Jul 21, 2011 | 30.36 | 30.77 | 30.34 | 30.74 | 253,652 | +0.56(+1.84%) |
Jul 20, 2011 | 30.36 | 30.38 | 30.13 | 30.18 | 375,969 | -0.05(-0.18%) |
Jul 19, 2011 | 29.89 | 30.25 | 29.89 | 30.23 | 261,388 | +0.52(+1.73%) |
Jul 18, 2011 | 29.74 | 29.77 | 29.52 | 29.72 | 419,433 | -0.16(-0.54%) |
Jul 15, 2011 | 29.45 | 29.89 | 29.44 | 29.88 | 413,008 | +0.81(+2.80%) |
Jul 14, 2011 | 29.54 | 29.60 | 29.04 | 29.07 | 264,147 | -0.19(-0.65%) |
Jul 13, 2011 | 29.11 | 29.66 | 29.11 | 29.26 | 225,653 | +0.22(+0.77%) |
Jul 12, 2011 | 28.99 | 29.43 | 28.99 | 29.03 | 407,865 | -0.10(-0.35%) |
Jul 11, 2011 | 29.26 | 29.37 | 29.01 | 29.14 | 243,801 | -0.62(-2.10%) |
Jul 08, 2011 | 29.49 | 29.78 | 29.48 | 29.76 | 261,504 | -0.21(-0.70%) |
Jul 07, 2011 | 29.87 | 30.04 | 29.76 | 29.97 | 170,935 | +0.40(+1.35%) |
Jul 06, 2011 | 29.60 | 29.60 | 29.35 | 29.57 | 131,070 | -0.07(-0.24%) |
Jul 05, 2011 | 29.48 | 29.77 | 29.45 | 29.64 | 179,203 | +0.13(+0.45%) |
Jul 01, 2011 | 29.15 | 29.51 | 28.91 | 29.51 | 204,169 | +0.31(+1.07%) |
Jun 30, 2011 | 28.89 | 29.24 | 28.89 | 29.20 | 156,346 | +0.41(+1.42%) |
Jun 29, 2011 | 28.51 | 28.95 | 28.42 | 28.79 | 199,619 | +0.38(+1.35%) |
Jun 28, 2011 | 27.85 | 28.44 | 27.85 | 28.40 | 138,496 | +0.75(+2.72%) |
Jun 27, 2011 | 27.39 | 27.79 | 27.35 | 27.65 | 189,182 | +0.15(+0.54%) |
Jun 24, 2011 | 28.00 | 28.06 | 27.47 | 27.50 | 247,220 | -0.52(-1.84%) |
Jun 23, 2011 | 27.77 | 28.04 | 27.31 | 28.02 | 338,674 | -0.30(-1.05%) |
Jun 22, 2011 | 28.31 | 28.67 | 28.25 | 28.31 | 224,740 | -0.11(-0.38%) |
Jun 21, 2011 | 28.07 | 28.56 | 28.06 | 28.42 | 240,333 | +0.55(+1.99%) |
Jun 20, 2011 | 27.78 | 27.95 | 27.78 | 27.87 | 367,649 | +0.07(+0.27%) |
Jun 17, 2011 | 28.09 | 28.14 | 27.64 | 27.79 | 288,508 | -0.08(-0.29%) |
Jun 16, 2011 | 27.81 | 28.11 | 27.63 | 27.88 | 285,684 | +0.04(+0.15%) |
Jun 15, 2011 | 28.09 | 28.35 | 27.66 | 27.83 | 289,747 | -0.59(-2.07%) |
Jun 14, 2011 | 28.21 | 28.56 | 28.21 | 28.42 | 351,558 | +0.55(+1.99%) |
Jun 13, 2011 | 28.31 | 28.48 | 27.61 | 27.87 | 697,364 | -0.43(-1.50%) |
Jun 10, 2011 | 28.61 | 28.65 | 28.24 | 28.29 | 231,967 | -0.53(-1.83%) |
Jun 09, 2011 | 28.61 | 28.97 | 28.54 | 28.82 | 370,733 | +0.35(+1.23%) |
Jun 08, 2011 | 28.41 | 28.79 | 28.41 | 28.47 | 271,116 | +0.12(+0.43%) |
Jun 07, 2011 | 28.60 | 28.71 | 28.32 | 28.35 | 195,111 | -0.03(-0.10%) |
Jun 06, 2011 | 28.90 | 29.02 | 28.33 | 28.38 | 294,778 | -0.62(-2.14%) |