Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.59 | 33.82 | 33.53 | 33.63 | 35,749 | +0.39(+1.16%) |
Aug 30, 2011 | 33.07 | 33.33 | 33.00 | 33.24 | 40,118 | +0.10(+0.30%) |
Aug 29, 2011 | 32.96 | 33.17 | 32.93 | 33.14 | 25,221 | +0.60(+1.85%) |
Aug 26, 2011 | 32.27 | 32.65 | 32.10 | 32.54 | 39,046 | +0.69(+2.15%) |
Aug 25, 2011 | 32.34 | 32.39 | 31.83 | 31.86 | 24,788 | -0.52(-1.59%) |
Aug 24, 2011 | 32.26 | 32.58 | 32.21 | 32.37 | 24,642 | -0.35(-1.06%) |
Aug 23, 2011 | 32.25 | 32.72 | 32.22 | 32.72 | 26,240 | +0.77(+2.41%) |
Aug 22, 2011 | 32.39 | 32.39 | 31.91 | 31.95 | 63,126 | -0.05(-0.14%) |
Aug 19, 2011 | 32.16 | 32.74 | 31.99 | 31.99 | 155,458 | -0.16(-0.50%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.94 | 32.16 | 25,796 | -0.98(-2.96%) |
Aug 17, 2011 | 33.23 | 33.40 | 33.03 | 33.13 | 43,888 | +0.22(+0.66%) |
Aug 16, 2011 | 32.83 | 33.10 | 32.74 | 32.92 | 154,130 | -0.21(-0.63%) |
Aug 15, 2011 | 33.12 | 33.18 | 32.91 | 33.13 | 132,914 | +0.29(+0.89%) |
Aug 12, 2011 | 33.16 | 33.27 | 32.83 | 32.83 | 508,119 | -0.19(-0.58%) |
Aug 11, 2011 | 32.50 | 33.32 | 32.42 | 33.03 | 119,165 | +1.36(+4.31%) |
Aug 10, 2011 | 32.53 | 32.53 | 31.65 | 31.66 | 43,737 | -1.06(-3.25%) |
Aug 09, 2011 | 32.45 | 32.78 | 31.58 | 32.73 | 141,548 | +1.72(+5.54%) |
Aug 08, 2011 | 32.04 | 32.29 | 30.98 | 31.01 | 152,514 | -1.51(-4.65%) |
Aug 05, 2011 | 32.82 | 32.96 | 32.05 | 32.52 | 141,620 | +0.27(+0.82%) |
Aug 04, 2011 | 33.06 | 33.12 | 32.26 | 32.26 | 114,674 | -2.05(-5.97%) |
Aug 03, 2011 | 34.24 | 34.35 | 33.84 | 34.31 | 79,868 | +0.02(+0.06%) |
Aug 02, 2011 | 34.62 | 34.75 | 34.26 | 34.29 | 42,749 | -0.40(-1.15%) |
Aug 01, 2011 | 35.06 | 35.15 | 34.47 | 34.68 | 151,849 | +0.02(+0.07%) |
Jul 29, 2011 | 34.39 | 34.75 | 34.37 | 34.66 | 49,992 | +0.22(+0.63%) |
Jul 28, 2011 | 34.59 | 34.79 | 34.44 | 34.44 | 28,832 | -0.11(-0.32%) |
Jul 27, 2011 | 35.00 | 35.00 | 34.48 | 34.55 | 48,112 | -0.60(-1.71%) |
Jul 26, 2011 | 35.27 | 35.28 | 35.10 | 35.15 | 33,544 | +0.04(+0.11%) |
Jul 25, 2011 | 35.15 | 35.20 | 35.04 | 35.11 | 74,641 | -0.05(-0.13%) |
Jul 22, 2011 | 35.19 | 35.19 | 35.05 | 35.16 | 27,456 | -0.08(-0.24%) |
Jul 21, 2011 | 34.94 | 35.25 | 34.91 | 35.25 | 35,635 | +0.23(+0.66%) |
Jul 20, 2011 | 34.78 | 35.01 | 34.71 | 35.01 | 30,209 | +0.17(+0.49%) |
Jul 19, 2011 | 34.74 | 34.89 | 34.73 | 34.84 | 28,390 | +0.56(+1.64%) |
Jul 18, 2011 | 34.41 | 34.44 | 34.07 | 34.28 | 42,927 | -0.39(-1.13%) |
Jul 15, 2011 | 34.69 | 34.76 | 34.57 | 34.68 | 17,454 | +0.27(+0.80%) |
Jul 14, 2011 | 34.71 | 34.71 | 34.34 | 34.40 | 34,887 | -0.11(-0.32%) |
Jul 13, 2011 | 34.51 | 34.82 | 34.48 | 34.51 | 73,914 | +0.56(+1.66%) |
Jul 12, 2011 | 34.03 | 34.29 | 33.95 | 33.95 | 30,828 | +0.15(+0.46%) |
Jul 11, 2011 | 34.00 | 34.07 | 33.71 | 33.80 | 367,443 | -0.10(-0.30%) |
Jul 08, 2011 | 33.88 | 33.94 | 33.71 | 33.90 | 64,037 | -0.29(-0.86%) |
Jul 07, 2011 | 33.94 | 34.24 | 33.92 | 34.19 | 410,585 | +0.41(+1.21%) |
Jul 06, 2011 | 33.72 | 33.84 | 33.59 | 33.78 | 40,491 | +0.05(+0.16%) |
Jul 05, 2011 | 33.65 | 33.79 | 33.53 | 33.73 | 74,102 | -0.11(-0.32%) |
Jul 01, 2011 | 33.52 | 33.88 | 33.39 | 33.83 | 227,455 | +0.15(+0.43%) |
Jun 30, 2011 | 33.39 | 33.80 | 33.39 | 33.69 | 68,290 | +0.59(+1.79%) |
Jun 29, 2011 | 32.90 | 33.12 | 32.90 | 33.10 | 77,227 | +0.41(+1.25%) |
Jun 28, 2011 | 32.53 | 32.73 | 32.53 | 32.69 | 38,680 | +0.25(+0.78%) |
Jun 27, 2011 | 32.18 | 32.52 | 32.17 | 32.43 | 117,832 | +0.06(+0.19%) |
Jun 24, 2011 | 32.51 | 32.62 | 32.32 | 32.37 | 46,898 | +0.07(+0.23%) |
Jun 23, 2011 | 32.01 | 32.31 | 31.92 | 32.30 | 50,956 | +0.10(+0.30%) |
Jun 22, 2011 | 32.52 | 32.60 | 32.20 | 32.20 | 55,607 | -0.06(-0.18%) |
Jun 21, 2011 | 31.99 | 32.30 | 31.99 | 32.26 | 85,672 | +0.55(+1.73%) |
Jun 20, 2011 | 31.73 | 31.74 | 31.67 | 31.71 | 68,315 | +0.14(+0.46%) |
Jun 17, 2011 | 31.63 | 31.65 | 31.47 | 31.57 | 70,611 | -0.08(-0.26%) |
Jun 16, 2011 | 31.57 | 31.82 | 31.49 | 31.65 | 109,754 | +0.03(+0.10%) |
Jun 15, 2011 | 31.90 | 31.96 | 31.54 | 31.62 | 23,776 | -0.71(-2.18%) |
Jun 14, 2011 | 32.00 | 32.39 | 31.99 | 32.33 | 29,482 | +0.60(+1.89%) |
Jun 13, 2011 | 31.78 | 31.88 | 31.65 | 31.73 | 22,838 | +0.18(+0.58%) |
Jun 10, 2011 | 31.84 | 31.84 | 31.52 | 31.55 | 22,374 | -0.39(-1.22%) |
Jun 09, 2011 | 31.81 | 31.99 | 31.81 | 31.93 | 39,534 | +0.28(+0.89%) |
Jun 08, 2011 | 31.71 | 31.86 | 31.63 | 31.65 | 30,516 | +0.08(+0.24%) |
Jun 07, 2011 | 31.71 | 31.79 | 31.58 | 31.58 | 110,233 | +0.24(+0.78%) |
Jun 06, 2011 | 31.53 | 31.60 | 31.33 | 31.33 | 125,782 | -0.24(-0.75%) |