Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.55 | 29.98 | 29.31 | 29.55 | 441,483 | +0.14(+0.48%) |
Aug 30, 2011 | 29.19 | 29.59 | 28.97 | 29.41 | 415,487 | +0.06(+0.22%) |
Aug 29, 2011 | 28.59 | 29.35 | 28.59 | 29.35 | 1,058,629 | +1.15(+4.09%) |
Aug 26, 2011 | 27.40 | 28.31 | 27.13 | 28.19 | 462,778 | +0.60(+2.18%) |
Aug 25, 2011 | 28.40 | 28.54 | 27.44 | 27.59 | 535,321 | -0.58(-2.05%) |
Aug 24, 2011 | 27.62 | 28.22 | 27.52 | 28.17 | 377,962 | +0.50(+1.82%) |
Aug 23, 2011 | 26.78 | 27.67 | 26.60 | 27.67 | 420,702 | +0.93(+3.50%) |
Aug 22, 2011 | 27.42 | 27.46 | 26.58 | 26.73 | 404,526 | -0.01(-0.04%) |
Aug 19, 2011 | 26.90 | 27.57 | 26.73 | 26.74 | 584,187 | -0.51(-1.87%) |
Aug 18, 2011 | 27.92 | 27.92 | 27.00 | 27.25 | 526,084 | -1.44(-5.01%) |
Aug 17, 2011 | 28.99 | 29.14 | 28.50 | 28.69 | 303,232 | -0.04(-0.14%) |
Aug 16, 2011 | 28.80 | 29.06 | 28.54 | 28.73 | 458,891 | -0.38(-1.32%) |
Aug 15, 2011 | 28.42 | 29.12 | 28.42 | 29.12 | 840,604 | +0.90(+3.19%) |
Aug 12, 2011 | 28.38 | 28.58 | 28.05 | 28.22 | 387,004 | +0.04(+0.13%) |
Aug 11, 2011 | 26.92 | 28.53 | 26.85 | 28.18 | 821,597 | +1.42(+5.31%) |
Aug 10, 2011 | 27.26 | 27.78 | 26.76 | 26.76 | 891,260 | -1.09(-3.91%) |
Aug 09, 2011 | 28.53 | 27.85 | 25.98 | 27.85 | 1,342,392 | +1.59(+6.05%) |
Aug 08, 2011 | 27.79 | 28.04 | 26.24 | 26.26 | 1,517,768 | -2.34(-8.20%) |
Aug 05, 2011 | 29.27 | 29.39 | 28.01 | 28.60 | 962,228 | -0.40(-1.39%) |
Aug 04, 2011 | 30.38 | 30.39 | 29.01 | 29.01 | 1,304,064 | -1.75(-5.70%) |
Aug 03, 2011 | 30.81 | 30.81 | 30.03 | 30.76 | 923,930 | -0.01(-0.04%) |
Aug 02, 2011 | 31.56 | 31.76 | 30.76 | 30.77 | 551,661 | -0.94(-2.97%) |
Aug 01, 2011 | 32.25 | 32.34 | 31.45 | 31.72 | 491,160 | -0.22(-0.68%) |
Jul 29, 2011 | 31.65 | 32.09 | 31.42 | 31.94 | 658,165 | -0.04(-0.14%) |
Jul 28, 2011 | 32.18 | 32.46 | 31.94 | 31.98 | 685,916 | -0.21(-0.65%) |
Jul 27, 2011 | 32.86 | 32.86 | 32.16 | 32.19 | 639,712 | -0.85(-2.57%) |
Jul 26, 2011 | 33.21 | 33.28 | 32.98 | 33.04 | 302,449 | -0.25(-0.75%) |
Jul 25, 2011 | 33.13 | 33.53 | 33.10 | 33.29 | 386,984 | -0.22(-0.66%) |
Jul 22, 2011 | 33.55 | 33.57 | 33.50 | 33.51 | 316,003 | -0.07(-0.20%) |
Jul 21, 2011 | 33.36 | 33.68 | 33.30 | 33.57 | 388,161 | +0.36(+1.10%) |
Jul 20, 2011 | 33.23 | 33.27 | 33.06 | 33.21 | 202,177 | +0.08(+0.25%) |
Jul 19, 2011 | 32.81 | 33.15 | 32.81 | 33.13 | 394,153 | +0.56(+1.71%) |
Jul 18, 2011 | 32.93 | 32.96 | 32.39 | 32.57 | 390,565 | -0.47(-1.43%) |
Jul 15, 2011 | 32.98 | 33.04 | 32.79 | 33.04 | 443,347 | +0.21(+0.63%) |
Jul 14, 2011 | 33.37 | 33.50 | 32.77 | 32.83 | 396,398 | -0.42(-1.28%) |
Jul 13, 2011 | 33.31 | 33.65 | 33.22 | 33.26 | 444,784 | +0.06(+0.19%) |
Jul 12, 2011 | 33.15 | 33.47 | 33.15 | 33.19 | 399,473 | -0.08(-0.25%) |
Jul 11, 2011 | 33.58 | 33.64 | 33.20 | 33.28 | 832,036 | -0.69(-2.03%) |
Jul 08, 2011 | 33.86 | 33.98 | 33.73 | 33.97 | 229,569 | -0.27(-0.78%) |
Jul 07, 2011 | 34.18 | 34.29 | 34.11 | 34.23 | 210,987 | +0.33(+0.98%) |
Jul 06, 2011 | 33.71 | 33.96 | 33.59 | 33.90 | 461,164 | +0.15(+0.46%) |
Jul 05, 2011 | 33.86 | 33.88 | 33.62 | 33.75 | 1,045,379 | -0.07(-0.20%) |
Jul 01, 2011 | 33.35 | 33.85 | 33.26 | 33.81 | 405,314 | +0.55(+1.64%) |
Jun 30, 2011 | 33.12 | 33.38 | 33.08 | 33.27 | 263,335 | +0.21(+0.65%) |
Jun 29, 2011 | 32.92 | 33.11 | 32.73 | 33.05 | 331,636 | +0.29(+0.89%) |
Jun 28, 2011 | 32.45 | 32.77 | 32.39 | 32.76 | 238,879 | +0.44(+1.36%) |
Jun 27, 2011 | 32.20 | 32.43 | 32.11 | 32.32 | 773,805 | +0.12(+0.37%) |
Jun 24, 2011 | 32.48 | 32.61 | 32.16 | 32.20 | 526,309 | -0.24(-0.73%) |
Jun 23, 2011 | 32.17 | 32.47 | 31.88 | 32.44 | 508,676 | -0.13(-0.38%) |
Jun 22, 2011 | 32.57 | 32.86 | 32.53 | 32.56 | 401,088 | -0.11(-0.35%) |
Jun 21, 2011 | 32.35 | 32.73 | 32.31 | 32.68 | 431,311 | +0.51(+1.59%) |
Jun 20, 2011 | 32.15 | 32.22 | 32.08 | 32.16 | 356,763 | +0.24(+0.75%) |
Jun 17, 2011 | 32.13 | 32.15 | 31.86 | 31.92 | 429,643 | +0.08(+0.26%) |
Jun 16, 2011 | 31.77 | 32.06 | 31.55 | 31.84 | 432,712 | +0.06(+0.17%) |
Jun 15, 2011 | 32.01 | 32.18 | 31.68 | 31.79 | 468,613 | -0.50(-1.55%) |
Jun 14, 2011 | 32.03 | 32.41 | 32.03 | 32.29 | 458,716 | +0.55(+1.74%) |
Jun 13, 2011 | 31.83 | 31.96 | 31.58 | 31.73 | 624,899 | -0.05(-0.15%) |
Jun 10, 2011 | 32.06 | 32.13 | 31.70 | 31.78 | 425,788 | -0.46(-1.42%) |
Jun 09, 2011 | 32.18 | 32.35 | 32.04 | 32.24 | 452,187 | +0.11(+0.34%) |
Jun 08, 2011 | 32.27 | 32.37 | 32.10 | 32.13 | 575,472 | -0.24(-0.76%) |
Jun 07, 2011 | 32.43 | 32.60 | 32.37 | 32.37 | 820,854 | +0.11(+0.35%) |
Jun 06, 2011 | 32.63 | 32.69 | 32.25 | 32.26 | 1,667,700 | -0.43(-1.30%) |