Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.37 | 31.72 | 30.97 | 31.58 | 312,134 | +0.27(+0.86%) |
Aug 30, 2011 | 31.28 | 31.42 | 30.57 | 31.31 | 276,248 | -0.13(-0.41%) |
Aug 29, 2011 | 30.23 | 31.47 | 30.23 | 31.44 | 394,815 | +1.62(+5.43%) |
Aug 26, 2011 | 29.05 | 30.16 | 28.59 | 29.82 | 345,775 | +0.53(+1.81%) |
Aug 25, 2011 | 30.45 | 31.88 | 28.99 | 29.29 | 434,153 | -0.55(-1.84%) |
Aug 24, 2011 | 28.55 | 29.87 | 28.55 | 29.84 | 226,823 | +1.26(+4.41%) |
Aug 23, 2011 | 27.62 | 28.85 | 27.19 | 28.58 | 405,021 | +0.98(+3.55%) |
Aug 22, 2011 | 28.19 | 28.57 | 27.01 | 27.60 | 349,609 | -0.01(-0.04%) |
Aug 19, 2011 | 27.14 | 27.91 | 27.04 | 27.61 | 706,149 | +0.02(+0.07%) |
Aug 18, 2011 | 28.31 | 28.44 | 27.34 | 27.59 | 686,759 | -1.53(-5.25%) |
Aug 17, 2011 | 28.51 | 29.44 | 28.45 | 29.12 | 333,357 | +0.75(+2.64%) |
Aug 16, 2011 | 28.36 | 28.64 | 28.03 | 28.37 | 217,133 | -0.35(-1.22%) |
Aug 15, 2011 | 28.11 | 28.77 | 28.04 | 28.72 | 230,551 | +0.92(+3.31%) |
Aug 12, 2011 | 28.55 | 28.89 | 27.64 | 27.80 | 311,465 | -0.54(-1.91%) |
Aug 11, 2011 | 27.75 | 28.79 | 27.44 | 28.34 | 517,496 | +0.86(+3.13%) |
Aug 10, 2011 | 28.90 | 31.85 | 27.48 | 27.48 | 564,758 | -1.77(-6.05%) |
Aug 09, 2011 | 29.31 | 29.64 | 27.50 | 29.25 | 817,750 | +0.48(+1.67%) |
Aug 08, 2011 | 31.05 | 32.09 | 28.75 | 28.77 | 620,079 | -3.05(-9.59%) |
Aug 05, 2011 | 32.53 | 32.60 | 31.66 | 31.82 | 401,956 | -0.41(-1.27%) |
Aug 04, 2011 | 33.00 | 33.36 | 32.17 | 32.23 | 463,988 | -1.01(-3.04%) |
Aug 03, 2011 | 33.31 | 33.54 | 33.02 | 33.24 | 479,845 | +0.07(+0.21%) |
Aug 02, 2011 | 33.76 | 34.05 | 33.08 | 33.17 | 358,125 | -0.78(-2.31%) |
Aug 01, 2011 | 34.38 | 34.42 | 33.82 | 33.95 | 265,622 | -0.23(-0.66%) |
Jul 29, 2011 | 33.87 | 34.44 | 33.25 | 34.18 | 319,733 | +0.12(+0.35%) |
Jul 28, 2011 | 34.22 | 34.34 | 33.96 | 34.06 | 240,794 | +0.00(+0.00%) |
Jul 27, 2011 | 34.02 | 34.23 | 33.28 | 34.06 | 465,422 | -0.61(-1.76%) |
Jul 26, 2011 | 34.72 | 34.86 | 34.26 | 34.67 | 416,746 | -0.05(-0.14%) |
Jul 25, 2011 | 34.35 | 34.83 | 34.19 | 34.72 | 229,728 | +0.03(+0.09%) |
Jul 22, 2011 | 34.50 | 34.82 | 34.23 | 34.69 | 213,020 | -0.09(-0.26%) |
Jul 21, 2011 | 34.13 | 34.85 | 34.07 | 34.78 | 311,427 | +0.80(+2.35%) |
Jul 20, 2011 | 34.26 | 34.42 | 33.94 | 33.98 | 252,593 | -0.28(-0.82%) |
Jul 19, 2011 | 34.11 | 34.39 | 33.84 | 34.26 | 161,150 | +0.40(+1.18%) |
Jul 18, 2011 | 34.22 | 34.40 | 33.67 | 33.86 | 238,553 | -0.56(-1.63%) |
Jul 15, 2011 | 34.22 | 34.60 | 34.12 | 34.42 | 353,772 | +0.25(+0.73%) |
Jul 14, 2011 | 34.71 | 34.87 | 34.10 | 34.17 | 342,801 | -0.34(-0.99%) |
Jul 13, 2011 | 34.32 | 34.58 | 34.27 | 34.51 | 319,956 | +0.44(+1.29%) |
Jul 12, 2011 | 33.48 | 34.73 | 33.34 | 34.07 | 489,390 | +1.24(+3.78%) |
Jul 11, 2011 | 32.78 | 33.31 | 32.74 | 32.83 | 401,344 | -0.09(-0.27%) |
Jul 08, 2011 | 32.75 | 33.02 | 32.71 | 32.92 | 318,874 | -0.06(-0.18%) |
Jul 07, 2011 | 32.96 | 33.46 | 32.77 | 32.98 | 243,547 | +0.24(+0.73%) |
Jul 06, 2011 | 32.35 | 32.78 | 32.28 | 32.74 | 108,854 | +0.25(+0.75%) |
Jul 05, 2011 | 32.58 | 32.85 | 32.28 | 32.49 | 165,823 | -0.19(-0.57%) |
Jul 01, 2011 | 32.19 | 32.81 | 32.17 | 32.68 | 185,232 | +0.50(+1.55%) |
Jun 30, 2011 | 31.56 | 32.21 | 31.51 | 32.18 | 599,577 | +0.61(+1.93%) |
Jun 29, 2011 | 31.67 | 31.75 | 31.14 | 31.57 | 207,931 | +0.03(+0.10%) |
Jun 28, 2011 | 31.47 | 31.66 | 31.22 | 31.54 | 256,386 | +0.09(+0.29%) |
Jun 27, 2011 | 31.22 | 31.88 | 31.08 | 31.45 | 207,513 | +0.16(+0.51%) |
Jun 24, 2011 | 31.16 | 31.31 | 30.81 | 31.29 | 390,866 | +0.18(+0.58%) |
Jun 23, 2011 | 31.50 | 31.55 | 30.89 | 31.11 | 241,675 | -0.69(-2.17%) |
Jun 22, 2011 | 31.92 | 32.08 | 31.69 | 31.80 | 177,583 | -0.29(-0.90%) |
Jun 21, 2011 | 32.19 | 32.27 | 31.84 | 32.09 | 178,591 | +0.10(+0.31%) |
Jun 20, 2011 | 31.95 | 32.14 | 31.65 | 31.99 | 213,368 | +0.11(+0.35%) |
Jun 17, 2011 | 31.60 | 32.56 | 31.52 | 31.88 | 421,189 | +0.49(+1.56%) |
Jun 16, 2011 | 30.85 | 31.57 | 30.68 | 31.39 | 152,579 | +0.50(+1.62%) |
Jun 15, 2011 | 30.87 | 31.11 | 30.62 | 30.89 | 224,881 | -0.14(-0.45%) |
Jun 14, 2011 | 31.00 | 31.45 | 30.96 | 31.03 | 164,213 | +0.11(+0.36%) |
Jun 13, 2011 | 30.69 | 31.01 | 30.46 | 30.92 | 145,014 | +0.25(+0.82%) |
Jun 10, 2011 | 30.55 | 31.00 | 30.08 | 30.67 | 237,290 | -0.13(-0.42%) |
Jun 09, 2011 | 30.85 | 30.89 | 30.64 | 30.80 | 272,458 | -0.05(-0.16%) |
Jun 08, 2011 | 30.61 | 30.99 | 30.60 | 30.85 | 235,429 | +0.10(+0.33%) |
Jun 07, 2011 | 30.60 | 31.11 | 30.50 | 30.75 | 316,812 | +0.24(+0.79%) |
Jun 06, 2011 | 30.81 | 31.01 | 30.41 | 30.51 | 162,923 | -0.43(-1.39%) |