Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.68 | 28.03 | 27.43 | 27.62 | 173,170 | +0.15(+0.56%) |
Aug 30, 2011 | 27.14 | 27.64 | 26.96 | 27.46 | 52,070 | +0.23(+0.83%) |
Aug 29, 2011 | 26.80 | 27.27 | 26.68 | 27.24 | 126,824 | +0.90(+3.41%) |
Aug 26, 2011 | 25.63 | 26.43 | 25.24 | 26.34 | 63,167 | +0.56(+2.18%) |
Aug 25, 2011 | 26.38 | 26.43 | 25.71 | 25.78 | 110,148 | -0.47(-1.78%) |
Aug 24, 2011 | 25.68 | 26.28 | 25.63 | 26.25 | 72,770 | +0.49(+1.92%) |
Aug 23, 2011 | 25.03 | 25.76 | 24.88 | 25.75 | 123,440 | +0.92(+3.71%) |
Aug 22, 2011 | 25.31 | 25.32 | 24.79 | 24.83 | 87,997 | +0.08(+0.33%) |
Aug 19, 2011 | 24.79 | 25.51 | 24.70 | 24.75 | 380,120 | -0.41(-1.64%) |
Aug 18, 2011 | 25.91 | 26.01 | 24.92 | 25.16 | 363,131 | -1.57(-5.87%) |
Aug 17, 2011 | 26.95 | 27.15 | 26.54 | 26.73 | 238,420 | -0.10(-0.35%) |
Aug 16, 2011 | 26.93 | 27.08 | 26.64 | 26.83 | 112,209 | -0.39(-1.43%) |
Aug 15, 2011 | 26.91 | 27.23 | 26.87 | 27.22 | 109,208 | +0.50(+1.87%) |
Aug 12, 2011 | 26.84 | 26.89 | 26.33 | 26.72 | 217,676 | +0.47(+1.80%) |
Aug 11, 2011 | 25.17 | 26.63 | 25.11 | 26.25 | 908,304 | +1.17(+4.68%) |
Aug 10, 2011 | 25.85 | 26.00 | 25.02 | 25.07 | 1,446,677 | -1.29(-4.88%) |
Aug 09, 2011 | 26.88 | 26.36 | 24.70 | 26.36 | 290,742 | +1.21(+4.83%) |
Aug 08, 2011 | 26.01 | 26.52 | 25.11 | 25.14 | 697,855 | -1.92(-7.09%) |
Aug 05, 2011 | 27.47 | 27.68 | 26.40 | 27.06 | 484,469 | -0.04(-0.15%) |
Aug 04, 2011 | 28.29 | 28.29 | 27.09 | 27.10 | 328,008 | -1.58(-5.50%) |
Aug 03, 2011 | 28.54 | 28.69 | 27.93 | 28.68 | 461,356 | +0.21(+0.73%) |
Aug 02, 2011 | 29.26 | 29.42 | 28.46 | 28.47 | 314,848 | -1.00(-3.40%) |
Aug 01, 2011 | 30.17 | 30.17 | 29.16 | 29.47 | 260,964 | -0.20(-0.67%) |
Jul 29, 2011 | 29.47 | 29.94 | 29.26 | 29.67 | 228,920 | -0.17(-0.56%) |
Jul 28, 2011 | 30.17 | 30.34 | 29.79 | 29.84 | 170,582 | -0.25(-0.83%) |
Jul 27, 2011 | 30.77 | 30.77 | 30.03 | 30.09 | 147,259 | -0.87(-2.81%) |
Jul 26, 2011 | 31.41 | 31.41 | 30.89 | 30.96 | 218,265 | -0.51(-1.63%) |
Jul 25, 2011 | 31.22 | 31.65 | 31.19 | 31.47 | 110,806 | -0.06(-0.19%) |
Jul 22, 2011 | 31.60 | 31.60 | 31.50 | 31.53 | 94,194 | -0.22(-0.70%) |
Jul 21, 2011 | 31.49 | 31.86 | 31.46 | 31.75 | 104,699 | +0.41(+1.32%) |
Jul 20, 2011 | 31.37 | 31.43 | 31.23 | 31.34 | 59,375 | +0.08(+0.26%) |
Jul 19, 2011 | 30.98 | 31.31 | 30.98 | 31.26 | 146,778 | +0.47(+1.52%) |
Jul 18, 2011 | 31.01 | 31.02 | 30.60 | 30.79 | 89,007 | -0.39(-1.24%) |
Jul 15, 2011 | 31.31 | 31.31 | 30.91 | 31.18 | 464,680 | +0.01(+0.04%) |
Jul 14, 2011 | 31.56 | 31.73 | 31.10 | 31.16 | 126,762 | -0.35(-1.12%) |
Jul 13, 2011 | 31.61 | 31.87 | 31.45 | 31.52 | 85,643 | +0.11(+0.36%) |
Jul 12, 2011 | 31.61 | 31.67 | 31.37 | 31.40 | 105,003 | -0.30(-0.96%) |
Jul 11, 2011 | 31.89 | 32.00 | 31.61 | 31.71 | 96,689 | -0.65(-2.00%) |
Jul 08, 2011 | 32.26 | 32.36 | 32.13 | 32.36 | 156,814 | -0.36(-1.09%) |
Jul 07, 2011 | 32.65 | 32.83 | 32.61 | 32.71 | 155,817 | +0.33(+1.03%) |
Jul 06, 2011 | 32.17 | 32.42 | 32.14 | 32.38 | 82,514 | +0.14(+0.44%) |
Jul 05, 2011 | 32.34 | 32.34 | 32.13 | 32.24 | 184,445 | -0.13(-0.39%) |
Jul 01, 2011 | 31.78 | 32.42 | 31.76 | 32.36 | 721,663 | +0.57(+1.78%) |
Jun 30, 2011 | 31.39 | 31.86 | 31.38 | 31.80 | 116,989 | +0.49(+1.56%) |
Jun 29, 2011 | 31.30 | 31.40 | 31.10 | 31.31 | 107,320 | +0.18(+0.57%) |
Jun 28, 2011 | 30.82 | 31.14 | 30.75 | 31.13 | 61,064 | +0.46(+1.50%) |
Jun 27, 2011 | 30.44 | 30.78 | 30.31 | 30.67 | 86,494 | +0.22(+0.72%) |
Jun 24, 2011 | 30.73 | 30.83 | 30.40 | 30.45 | 78,532 | -0.34(-1.12%) |
Jun 23, 2011 | 30.39 | 30.79 | 30.21 | 30.79 | 423,237 | -0.05(-0.18%) |
Jun 22, 2011 | 30.90 | 31.16 | 30.84 | 30.85 | 96,447 | -0.17(-0.54%) |
Jun 21, 2011 | 30.66 | 31.07 | 30.66 | 31.02 | 104,305 | +0.52(+1.70%) |
Jun 20, 2011 | 30.47 | 30.53 | 30.41 | 30.50 | 69,417 | +0.23(+0.78%) |
Jun 17, 2011 | 30.46 | 30.49 | 30.18 | 30.26 | 84,231 | +0.10(+0.34%) |
Jun 16, 2011 | 30.11 | 30.35 | 29.93 | 30.16 | 125,422 | +0.03(+0.11%) |
Jun 15, 2011 | 30.37 | 30.51 | 30.08 | 30.13 | 146,266 | -0.51(-1.65%) |
Jun 14, 2011 | 30.38 | 30.75 | 30.32 | 30.63 | 93,086 | +0.55(+1.82%) |
Jun 13, 2011 | 30.15 | 30.27 | 29.95 | 30.09 | 96,732 | -0.02(-0.08%) |
Jun 10, 2011 | 30.42 | 30.45 | 30.04 | 30.11 | 128,862 | -0.45(-1.48%) |
Jun 09, 2011 | 30.38 | 30.69 | 30.36 | 30.56 | 143,450 | +0.22(+0.71%) |
Jun 08, 2011 | 30.51 | 30.54 | 30.28 | 30.34 | 225,444 | -0.22(-0.72%) |
Jun 07, 2011 | 30.71 | 30.81 | 30.56 | 30.56 | 192,677 | +0.02(+0.07%) |
Jun 06, 2011 | 30.72 | 30.80 | 30.50 | 30.54 | 173,668 | -0.26(-0.84%) |