Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.65 | 32.13 | 31.52 | 31.79 | 447,001 | +0.47(+1.51%) |
Aug 30, 2011 | 30.56 | 31.68 | 30.56 | 31.32 | 370,852 | +0.62(+2.03%) |
Aug 29, 2011 | 30.60 | 31.40 | 30.38 | 30.70 | 220,381 | +0.02(+0.07%) |
Aug 26, 2011 | 29.65 | 30.70 | 29.52 | 30.67 | 208,428 | +0.78(+2.60%) |
Aug 25, 2011 | 30.17 | 30.57 | 29.55 | 29.90 | 198,078 | -0.19(-0.63%) |
Aug 24, 2011 | 29.73 | 30.11 | 29.62 | 30.09 | 228,942 | +0.32(+1.07%) |
Aug 23, 2011 | 29.13 | 29.77 | 29.04 | 29.77 | 67,040 | +0.50(+1.72%) |
Aug 22, 2011 | 29.94 | 30.40 | 29.19 | 29.26 | 107,065 | +0.11(+0.37%) |
Aug 19, 2011 | 29.04 | 29.92 | 29.04 | 29.16 | 247,824 | -0.19(-0.65%) |
Aug 18, 2011 | 29.13 | 29.50 | 28.92 | 29.35 | 419,539 | -0.43(-1.46%) |
Aug 17, 2011 | 29.74 | 30.42 | 29.74 | 29.78 | 407,724 | +0.48(+1.64%) |
Aug 16, 2011 | 29.62 | 29.87 | 29.30 | 29.30 | 295,109 | -0.59(-1.96%) |
Aug 15, 2011 | 29.83 | 30.05 | 29.45 | 29.89 | 554,014 | +0.42(+1.42%) |
Aug 12, 2011 | 29.28 | 29.90 | 29.28 | 29.47 | 650,036 | +0.46(+1.60%) |
Aug 11, 2011 | 28.55 | 29.33 | 27.88 | 29.01 | 624,137 | +1.25(+4.49%) |
Aug 10, 2011 | 28.06 | 28.58 | 27.38 | 27.76 | 498,548 | -0.82(-2.87%) |
Aug 09, 2011 | 29.35 | 28.71 | 27.39 | 28.58 | 729,793 | +0.94(+3.38%) |
Aug 08, 2011 | 28.56 | 28.81 | 27.07 | 27.64 | 991,306 | -1.99(-6.70%) |
Aug 05, 2011 | 29.90 | 30.20 | 28.45 | 29.63 | 423,507 | -0.14(-0.49%) |
Aug 04, 2011 | 31.17 | 31.22 | 29.67 | 29.77 | 391,719 | -1.73(-5.48%) |
Aug 03, 2011 | 32.03 | 32.33 | 31.39 | 31.50 | 296,614 | -0.40(-1.26%) |
Aug 02, 2011 | 32.33 | 32.54 | 31.63 | 31.90 | 272,215 | -0.90(-2.74%) |
Aug 01, 2011 | 32.70 | 33.37 | 32.03 | 32.80 | 481,424 | +0.17(+0.51%) |
Jul 29, 2011 | 32.00 | 32.68 | 31.58 | 32.63 | 848,106 | +0.35(+1.08%) |
Jul 28, 2011 | 32.44 | 32.44 | 31.71 | 32.28 | 955,791 | +0.30(+0.95%) |
Jul 27, 2011 | 32.55 | 32.62 | 31.98 | 31.98 | 574,295 | -0.73(-2.23%) |
Jul 26, 2011 | 32.81 | 32.81 | 32.17 | 32.71 | 270,899 | +0.10(+0.30%) |
Jul 25, 2011 | 32.59 | 32.83 | 32.43 | 32.61 | 701,434 | +0.18(+0.56%) |
Jul 22, 2011 | 32.82 | 33.66 | 32.32 | 32.43 | 710,946 | -0.38(-1.16%) |
Jul 21, 2011 | 33.09 | 33.66 | 32.62 | 32.81 | 1,132,659 | +0.24(+0.75%) |
Jul 20, 2011 | 32.53 | 32.95 | 32.37 | 32.57 | 599,621 | -0.05(-0.16%) |
Jul 19, 2011 | 31.76 | 32.70 | 31.72 | 32.62 | 889,911 | +1.08(+3.42%) |
Jul 18, 2011 | 30.28 | 31.87 | 30.03 | 31.54 | 813,576 | +0.84(+2.75%) |
Jul 15, 2011 | 29.90 | 30.76 | 29.50 | 30.70 | 680,271 | +0.84(+2.80%) |
Jul 14, 2011 | 30.04 | 30.49 | 29.59 | 29.86 | 831,654 | +0.04(+0.13%) |
Jul 13, 2011 | 29.86 | 30.00 | 29.23 | 29.82 | 547,475 | +0.41(+1.40%) |
Jul 12, 2011 | 29.49 | 29.74 | 29.06 | 29.41 | 357,736 | +0.30(+1.02%) |
Jul 11, 2011 | 29.68 | 29.71 | 29.03 | 29.11 | 178,119 | -0.86(-2.87%) |
Jul 08, 2011 | 29.36 | 30.29 | 29.07 | 29.97 | 400,341 | +0.51(+1.73%) |
Jul 07, 2011 | 29.65 | 29.71 | 29.20 | 29.46 | 193,628 | +0.57(+1.97%) |
Jul 06, 2011 | 29.11 | 29.21 | 28.63 | 28.89 | 140,838 | -0.46(-1.56%) |
Jul 05, 2011 | 28.91 | 29.42 | 28.79 | 29.35 | 520,502 | +0.70(+2.44%) |
Jul 01, 2011 | 28.50 | 28.75 | 28.19 | 28.65 | 312,334 | +0.03(+0.11%) |
Jun 30, 2011 | 28.66 | 28.97 | 28.48 | 28.62 | 268,817 | +0.33(+1.16%) |
Jun 29, 2011 | 28.53 | 28.68 | 28.28 | 28.29 | 232,708 | +0.05(+0.16%) |
Jun 28, 2011 | 28.90 | 28.90 | 28.09 | 28.25 | 706,288 | +0.10(+0.35%) |
Jun 27, 2011 | 28.43 | 28.57 | 28.10 | 28.15 | 181,221 | -0.56(-1.96%) |
Jun 24, 2011 | 29.04 | 29.04 | 28.18 | 28.71 | 257,459 | -0.05(-0.18%) |
Jun 23, 2011 | 28.64 | 28.90 | 27.98 | 28.76 | 551,063 | +0.12(+0.42%) |
Jun 22, 2011 | 28.87 | 29.14 | 28.34 | 28.64 | 520,372 | -0.55(-1.88%) |
Jun 21, 2011 | 29.27 | 29.41 | 28.53 | 29.19 | 900,896 | +0.30(+1.05%) |
Jun 20, 2011 | 28.88 | 29.14 | 28.61 | 28.88 | 553,625 | -0.30(-1.02%) |
Jun 17, 2011 | 29.39 | 29.73 | 28.88 | 29.18 | 739,353 | +0.05(+0.16%) |
Jun 16, 2011 | 29.94 | 29.94 | 29.00 | 29.14 | 595,195 | -0.70(-2.35%) |
Jun 15, 2011 | 30.46 | 30.60 | 29.57 | 29.84 | 575,204 | -0.68(-2.22%) |
Jun 14, 2011 | 31.05 | 31.58 | 30.51 | 30.51 | 445,718 | -0.27(-0.89%) |
Jun 13, 2011 | 30.88 | 31.26 | 30.73 | 30.79 | 467,797 | -0.21(-0.69%) |
Jun 10, 2011 | 31.20 | 31.27 | 30.63 | 31.00 | 938,922 | -0.42(-1.33%) |
Jun 09, 2011 | 30.76 | 31.77 | 30.70 | 31.42 | 1,482,142 | +0.75(+2.46%) |
Jun 08, 2011 | 30.15 | 30.81 | 29.91 | 30.66 | 1,920,807 | +0.94(+3.17%) |
Jun 07, 2011 | 29.00 | 29.80 | 28.68 | 29.72 | 2,005,349 | +1.17(+4.10%) |
Jun 06, 2011 | 30.35 | 30.43 | 28.47 | 28.55 | 3,012,551 | -4.56(-13.78%) |