Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.95 | 34.23 | 32.64 | 32.80 | 651,584 | -0.81(-2.42%) |
Aug 30, 2011 | 32.71 | 34.34 | 32.69 | 33.61 | 1,481,083 | +0.92(+2.82%) |
Aug 29, 2011 | 32.06 | 33.15 | 32.06 | 32.69 | 670,337 | +1.15(+3.63%) |
Aug 26, 2011 | 29.52 | 31.69 | 29.18 | 31.55 | 723,484 | +1.93(+6.53%) |
Aug 25, 2011 | 29.95 | 30.22 | 29.42 | 29.62 | 376,559 | -0.12(-0.39%) |
Aug 24, 2011 | 29.30 | 30.20 | 29.26 | 29.73 | 307,295 | +0.44(+1.50%) |
Aug 23, 2011 | 28.30 | 29.34 | 27.67 | 29.29 | 601,845 | +1.15(+4.07%) |
Aug 22, 2011 | 28.99 | 28.99 | 27.91 | 28.15 | 627,299 | -0.38(-1.34%) |
Aug 19, 2011 | 28.72 | 29.60 | 28.35 | 28.53 | 669,973 | -0.68(-2.33%) |
Aug 18, 2011 | 29.94 | 30.15 | 28.95 | 29.21 | 848,372 | -1.52(-4.94%) |
Aug 17, 2011 | 30.41 | 30.88 | 30.37 | 30.73 | 588,341 | +0.56(+1.84%) |
Aug 16, 2011 | 29.87 | 30.39 | 29.56 | 30.17 | 372,188 | -0.12(-0.38%) |
Aug 15, 2011 | 29.60 | 30.29 | 29.37 | 30.29 | 399,602 | +0.81(+2.76%) |
Aug 12, 2011 | 29.08 | 29.60 | 28.35 | 29.47 | 467,684 | +0.58(+2.01%) |
Aug 11, 2011 | 27.91 | 29.23 | 27.76 | 28.89 | 686,280 | +1.20(+4.35%) |
Aug 10, 2011 | 28.80 | 30.20 | 27.57 | 27.69 | 445,865 | -1.83(-6.18%) |
Aug 09, 2011 | 28.28 | 29.58 | 27.23 | 29.52 | 634,058 | +1.97(+7.14%) |
Aug 08, 2011 | 27.98 | 28.78 | 27.49 | 27.55 | 705,669 | -1.12(-3.91%) |
Aug 05, 2011 | 28.93 | 29.27 | 27.96 | 28.67 | 465,772 | -0.02(-0.09%) |
Aug 04, 2011 | 29.03 | 29.44 | 28.66 | 28.69 | 425,939 | -0.66(-2.26%) |
Aug 03, 2011 | 29.10 | 29.50 | 28.40 | 29.36 | 450,280 | +0.25(+0.86%) |
Aug 02, 2011 | 29.46 | 29.87 | 29.01 | 29.11 | 370,046 | -0.54(-1.82%) |
Aug 01, 2011 | 29.84 | 30.25 | 29.13 | 29.65 | 351,569 | -0.02(-0.08%) |
Jul 29, 2011 | 28.70 | 29.76 | 28.38 | 29.67 | 271,232 | +0.63(+2.17%) |
Jul 28, 2011 | 29.29 | 29.49 | 28.94 | 29.04 | 350,078 | -0.11(-0.37%) |
Jul 27, 2011 | 29.66 | 29.66 | 28.77 | 29.15 | 298,475 | -0.62(-2.09%) |
Jul 26, 2011 | 29.81 | 30.35 | 29.66 | 29.77 | 163,367 | +0.05(+0.17%) |
Jul 25, 2011 | 29.71 | 30.37 | 29.71 | 29.72 | 227,609 | -0.08(-0.28%) |
Jul 22, 2011 | 30.08 | 30.20 | 29.69 | 29.81 | 395,856 | +0.07(+0.25%) |
Jul 21, 2011 | 29.69 | 31.76 | 28.64 | 29.73 | 1,059,189 | -1.01(-3.29%) |
Jul 20, 2011 | 31.13 | 31.13 | 30.57 | 30.74 | 418,342 | -0.33(-1.07%) |
Jul 19, 2011 | 30.92 | 31.29 | 30.54 | 31.08 | 374,901 | +0.48(+1.57%) |
Jul 18, 2011 | 30.52 | 30.83 | 30.21 | 30.59 | 146,125 | -0.12(-0.38%) |
Jul 15, 2011 | 30.45 | 30.81 | 30.10 | 30.71 | 204,019 | +0.32(+1.04%) |
Jul 14, 2011 | 30.67 | 31.08 | 30.15 | 30.40 | 311,372 | -0.13(-0.43%) |
Jul 13, 2011 | 30.58 | 30.89 | 30.28 | 30.53 | 304,889 | +0.15(+0.49%) |
Jul 12, 2011 | 30.35 | 30.67 | 29.99 | 30.38 | 319,878 | -0.14(-0.46%) |
Jul 11, 2011 | 31.25 | 31.32 | 30.41 | 30.52 | 380,507 | -1.05(-3.34%) |
Jul 08, 2011 | 31.21 | 31.66 | 31.14 | 31.57 | 150,961 | +0.06(+0.18%) |
Jul 07, 2011 | 31.26 | 31.93 | 31.00 | 31.52 | 293,552 | +0.39(+1.25%) |
Jul 06, 2011 | 31.11 | 31.37 | 30.77 | 31.13 | 208,284 | +0.04(+0.13%) |
Jul 05, 2011 | 31.22 | 31.28 | 30.73 | 31.08 | 229,821 | -0.02(-0.08%) |
Jul 01, 2011 | 31.01 | 31.33 | 30.81 | 31.11 | 267,190 | +0.17(+0.54%) |
Jun 30, 2011 | 30.50 | 31.02 | 30.25 | 30.94 | 242,463 | +0.57(+1.89%) |
Jun 29, 2011 | 30.54 | 30.83 | 30.06 | 30.37 | 354,092 | -0.12(-0.38%) |
Jun 28, 2011 | 29.22 | 30.51 | 29.17 | 30.49 | 559,517 | +1.22(+4.17%) |
Jun 27, 2011 | 28.21 | 29.31 | 28.01 | 29.27 | 381,435 | +0.98(+3.46%) |
Jun 24, 2011 | 28.32 | 28.38 | 27.97 | 28.29 | 428,007 | +0.03(+0.12%) |
Jun 23, 2011 | 27.63 | 28.25 | 27.44 | 28.25 | 351,733 | +0.37(+1.31%) |
Jun 22, 2011 | 27.59 | 28.13 | 27.45 | 27.89 | 302,113 | +0.14(+0.51%) |
Jun 21, 2011 | 27.28 | 27.79 | 27.08 | 27.75 | 360,123 | +0.54(+1.98%) |
Jun 20, 2011 | 26.88 | 27.24 | 26.11 | 27.21 | 295,747 | +0.71(+2.69%) |
Jun 17, 2011 | 26.14 | 26.78 | 25.96 | 26.50 | 512,424 | +0.47(+1.82%) |
Jun 16, 2011 | 25.85 | 26.43 | 25.67 | 26.02 | 218,259 | +0.15(+0.58%) |
Jun 15, 2011 | 26.04 | 26.26 | 25.67 | 25.87 | 203,512 | -0.38(-1.45%) |
Jun 14, 2011 | 25.86 | 26.31 | 25.66 | 26.25 | 270,358 | +0.67(+2.63%) |
Jun 13, 2011 | 25.21 | 25.77 | 25.21 | 25.58 | 295,409 | +0.45(+1.78%) |
Jun 10, 2011 | 25.23 | 25.47 | 24.41 | 25.13 | 342,056 | -0.28(-1.11%) |
Jun 09, 2011 | 25.17 | 25.97 | 24.98 | 25.42 | 267,161 | +0.31(+1.22%) |
Jun 08, 2011 | 25.47 | 25.76 | 25.08 | 25.11 | 193,583 | -0.49(-1.91%) |
Jun 07, 2011 | 25.68 | 26.31 | 25.58 | 25.60 | 226,887 | -0.09(-0.36%) |
Jun 06, 2011 | 26.01 | 26.21 | 25.67 | 25.69 | 299,631 | -0.53(-2.03%) |