Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.45 | 27.69 | 27.07 | 27.30 | 327,984 | +0.00(+0.00%) |
Aug 30, 2011 | 27.05 | 27.49 | 26.65 | 27.30 | 213,412 | +0.11(+0.39%) |
Aug 29, 2011 | 26.29 | 27.22 | 26.29 | 27.19 | 219,918 | +1.28(+4.93%) |
Aug 26, 2011 | 25.30 | 26.04 | 24.90 | 25.92 | 450,218 | +0.47(+1.86%) |
Aug 25, 2011 | 26.26 | 26.50 | 25.34 | 25.44 | 210,445 | -0.61(-2.33%) |
Aug 24, 2011 | 25.64 | 26.22 | 25.46 | 26.05 | 269,668 | +0.40(+1.57%) |
Aug 23, 2011 | 24.67 | 25.65 | 24.46 | 25.65 | 188,898 | +1.11(+4.54%) |
Aug 22, 2011 | 25.22 | 25.22 | 24.32 | 24.54 | 1,041,068 | +0.00(+0.00%) |
Aug 19, 2011 | 24.40 | 25.30 | 24.39 | 24.54 | 278,314 | -0.42(-1.70%) |
Aug 18, 2011 | 25.55 | 25.62 | 24.76 | 24.96 | 477,076 | -1.44(-5.46%) |
Aug 17, 2011 | 26.55 | 26.77 | 26.18 | 26.40 | 150,559 | +0.00(+0.00%) |
Aug 16, 2011 | 26.37 | 26.70 | 26.12 | 26.40 | 413,736 | -0.38(-1.41%) |
Aug 15, 2011 | 26.33 | 26.80 | 26.29 | 26.78 | 252,472 | +0.71(+2.74%) |
Aug 12, 2011 | 26.28 | 26.46 | 25.77 | 26.06 | 377,544 | +0.08(+0.30%) |
Aug 11, 2011 | 24.91 | 26.40 | 24.77 | 25.99 | 550,945 | +1.22(+4.94%) |
Aug 10, 2011 | 25.42 | 25.82 | 24.70 | 24.76 | 622,943 | -1.47(-5.59%) |
Aug 09, 2011 | 26.79 | 26.24 | 24.00 | 26.23 | 1,197,353 | +1.57(+6.36%) |
Aug 08, 2011 | 26.00 | 26.82 | 24.65 | 24.66 | 1,309,902 | -2.29(-8.51%) |
Aug 05, 2011 | 27.66 | 27.77 | 26.34 | 26.95 | 688,254 | -0.40(-1.47%) |
Aug 04, 2011 | 28.38 | 28.47 | 27.35 | 27.35 | 743,298 | -1.46(-5.06%) |
Aug 03, 2011 | 28.64 | 28.87 | 27.97 | 28.81 | 869,889 | +0.14(+0.47%) |
Aug 02, 2011 | 29.35 | 29.69 | 28.62 | 28.68 | 593,213 | -0.88(-2.96%) |
Aug 01, 2011 | 30.01 | 30.07 | 29.27 | 29.55 | 405,994 | -0.11(-0.39%) |
Jul 29, 2011 | 29.26 | 29.83 | 29.14 | 29.67 | 580,120 | +0.00(+0.00%) |
Jul 28, 2011 | 29.68 | 30.07 | 29.61 | 29.67 | 837,579 | -0.05(-0.17%) |
Jul 27, 2011 | 30.36 | 30.36 | 29.67 | 29.72 | 514,940 | -0.81(-2.64%) |
Jul 26, 2011 | 30.73 | 30.78 | 30.46 | 30.52 | 198,676 | -0.26(-0.84%) |
Jul 25, 2011 | 30.71 | 31.03 | 30.64 | 30.78 | 203,177 | -0.31(-1.00%) |
Jul 22, 2011 | 31.15 | 31.16 | 31.08 | 31.09 | 218,543 | -0.13(-0.42%) |
Jul 21, 2011 | 30.96 | 31.28 | 30.88 | 31.22 | 254,282 | +0.42(+1.37%) |
Jul 20, 2011 | 30.87 | 30.87 | 30.65 | 30.80 | 245,999 | -0.04(-0.12%) |
Jul 19, 2011 | 30.44 | 30.87 | 30.44 | 30.84 | 270,123 | +0.61(+2.01%) |
Jul 18, 2011 | 30.50 | 30.55 | 30.05 | 30.23 | 249,093 | -0.42(-1.38%) |
Jul 15, 2011 | 30.58 | 30.72 | 30.45 | 30.65 | 176,670 | +0.17(+0.57%) |
Jul 14, 2011 | 31.05 | 31.12 | 30.46 | 30.48 | 188,752 | -0.48(-1.54%) |
Jul 13, 2011 | 30.89 | 31.26 | 30.84 | 30.96 | 327,363 | +0.19(+0.61%) |
Jul 12, 2011 | 30.65 | 31.03 | 30.65 | 30.77 | 426,335 | -0.04(-0.13%) |
Jul 11, 2011 | 30.95 | 31.17 | 30.74 | 30.81 | 180,343 | -0.59(-1.87%) |
Jul 08, 2011 | 31.22 | 31.42 | 31.12 | 31.40 | 237,283 | -0.25(-0.78%) |
Jul 07, 2011 | 31.45 | 31.77 | 31.39 | 31.64 | 473,391 | +0.46(+1.48%) |
Jul 06, 2011 | 31.03 | 31.25 | 30.95 | 31.18 | 436,298 | +0.09(+0.29%) |
Jul 05, 2011 | 31.09 | 31.15 | 30.88 | 31.09 | 600,026 | +0.07(+0.21%) |
Jul 01, 2011 | 30.54 | 31.10 | 30.49 | 31.03 | 597,993 | +0.51(+1.68%) |
Jun 30, 2011 | 30.32 | 30.56 | 30.21 | 30.51 | 380,920 | +0.33(+1.10%) |
Jun 29, 2011 | 30.12 | 30.23 | 29.88 | 30.18 | 521,113 | +0.18(+0.60%) |
Jun 28, 2011 | 29.68 | 30.00 | 29.63 | 30.00 | 204,323 | +0.40(+1.36%) |
Jun 27, 2011 | 29.33 | 29.65 | 29.26 | 29.60 | 322,653 | +0.23(+0.80%) |
Jun 24, 2011 | 29.60 | 29.71 | 29.25 | 29.36 | 140,867 | -0.18(-0.62%) |
Jun 23, 2011 | 29.20 | 29.63 | 28.92 | 29.55 | 270,479 | -0.02(-0.06%) |
Jun 22, 2011 | 29.61 | 29.93 | 29.56 | 29.56 | 231,486 | -0.19(-0.65%) |
Jun 21, 2011 | 29.52 | 29.80 | 29.45 | 29.76 | 201,760 | +0.46(+1.57%) |
Jun 20, 2011 | 29.23 | 29.30 | 29.17 | 29.30 | 147,610 | +0.28(+0.97%) |
Jun 17, 2011 | 29.17 | 29.31 | 28.89 | 29.02 | 177,436 | +0.10(+0.34%) |
Jun 16, 2011 | 28.77 | 29.14 | 28.63 | 28.92 | 413,623 | +0.14(+0.47%) |
Jun 15, 2011 | 28.96 | 29.12 | 28.66 | 28.78 | 173,195 | -0.43(-1.49%) |
Jun 14, 2011 | 28.86 | 29.32 | 28.84 | 29.22 | 188,416 | +0.60(+2.11%) |
Jun 13, 2011 | 28.68 | 28.83 | 28.47 | 28.61 | 566,749 | -0.04(-0.12%) |
Jun 10, 2011 | 28.88 | 28.92 | 28.51 | 28.65 | 338,235 | -0.40(-1.37%) |
Jun 09, 2011 | 29.03 | 29.20 | 28.93 | 29.05 | 266,704 | +0.08(+0.27%) |
Jun 08, 2011 | 29.14 | 29.24 | 28.93 | 28.97 | 1,123,290 | -0.26(-0.90%) |
Jun 07, 2011 | 29.36 | 29.50 | 29.23 | 29.23 | 286,622 | +0.03(+0.11%) |
Jun 06, 2011 | 29.49 | 29.60 | 29.17 | 29.20 | 298,451 | -0.34(-1.15%) |