Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.46 | 34.92 | 32.50 | 32.70 | 475,855 | -1.34(-3.94%) |
Aug 30, 2011 | 33.71 | 34.62 | 33.11 | 34.04 | 289,422 | -0.17(-0.50%) |
Aug 29, 2011 | 33.23 | 34.23 | 32.84 | 34.21 | 372,211 | +1.46(+4.46%) |
Aug 26, 2011 | 31.47 | 33.43 | 31.20 | 32.75 | 191,791 | +1.17(+3.70%) |
Aug 25, 2011 | 31.55 | 31.81 | 30.88 | 31.58 | 162,957 | +0.43(+1.38%) |
Aug 24, 2011 | 31.31 | 32.59 | 30.85 | 31.15 | 257,279 | -0.27(-0.86%) |
Aug 23, 2011 | 30.75 | 31.51 | 30.27 | 31.42 | 197,397 | +0.84(+2.75%) |
Aug 22, 2011 | 31.01 | 31.18 | 29.93 | 30.58 | 174,524 | +0.56(+1.87%) |
Aug 19, 2011 | 29.56 | 30.67 | 29.56 | 30.02 | 167,310 | +0.01(+0.03%) |
Aug 18, 2011 | 30.73 | 31.06 | 28.69 | 30.01 | 272,238 | -1.05(-3.38%) |
Aug 17, 2011 | 31.79 | 32.54 | 30.90 | 31.06 | 209,843 | -0.66(-2.08%) |
Aug 16, 2011 | 31.23 | 32.61 | 30.70 | 31.72 | 137,689 | +0.13(+0.41%) |
Aug 15, 2011 | 31.00 | 32.82 | 31.00 | 31.59 | 266,546 | +1.64(+5.48%) |
Aug 12, 2011 | 30.44 | 30.60 | 29.47 | 29.95 | 102,589 | -0.05(-0.17%) |
Aug 11, 2011 | 27.48 | 30.64 | 27.48 | 30.00 | 326,128 | +2.84(+10.46%) |
Aug 10, 2011 | 27.72 | 28.13 | 26.85 | 27.16 | 214,261 | -1.29(-4.53%) |
Aug 09, 2011 | 28.50 | 28.46 | 26.43 | 28.45 | 441,706 | +2.03(+7.68%) |
Aug 08, 2011 | 28.50 | 29.01 | 24.94 | 26.42 | 540,857 | -3.02(-10.26%) |
Aug 05, 2011 | 29.36 | 29.96 | 27.50 | 29.44 | 368,669 | +0.43(+1.48%) |
Aug 04, 2011 | 30.89 | 30.90 | 27.88 | 29.01 | 460,530 | -2.37(-7.55%) |
Aug 03, 2011 | 30.50 | 31.65 | 30.15 | 31.38 | 302,018 | +0.88(+2.89%) |
Aug 02, 2011 | 31.07 | 31.46 | 30.49 | 30.50 | 212,423 | -0.72(-2.31%) |
Aug 01, 2011 | 32.57 | 32.85 | 30.59 | 31.22 | 323,962 | -1.21(-3.73%) |
Jul 29, 2011 | 31.70 | 33.00 | 29.55 | 32.43 | 570,326 | +0.15(+0.46%) |
Jul 28, 2011 | 31.61 | 32.59 | 31.15 | 32.28 | 160,390 | +0.66(+2.09%) |
Jul 27, 2011 | 32.53 | 32.60 | 31.23 | 31.62 | 202,384 | -0.98(-3.01%) |
Jul 26, 2011 | 29.83 | 33.44 | 29.81 | 32.60 | 516,434 | +2.68(+8.96%) |
Jul 25, 2011 | 29.79 | 29.96 | 29.45 | 29.92 | 191,724 | -0.11(-0.37%) |
Jul 22, 2011 | 30.24 | 30.24 | 29.92 | 30.03 | 144,313 | -0.63(-2.05%) |
Jul 21, 2011 | 30.02 | 30.75 | 29.69 | 30.66 | 155,427 | +0.94(+3.16%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.38 | 29.72 | 99,855 | -0.26(-0.87%) |
Jul 19, 2011 | 30.02 | 30.71 | 29.75 | 29.98 | 160,513 | +0.07(+0.23%) |
Jul 18, 2011 | 30.22 | 30.72 | 29.68 | 29.91 | 147,348 | -0.32(-1.06%) |
Jul 15, 2011 | 31.22 | 31.44 | 29.66 | 30.23 | 289,811 | -0.99(-3.17%) |
Jul 14, 2011 | 34.23 | 34.29 | 30.98 | 31.22 | 267,020 | -2.57(-7.61%) |
Jul 13, 2011 | 35.24 | 35.24 | 33.55 | 33.79 | 201,406 | -1.13(-3.24%) |
Jul 12, 2011 | 35.16 | 35.21 | 34.59 | 34.92 | 145,096 | -0.02(-0.06%) |
Jul 11, 2011 | 34.73 | 35.23 | 34.68 | 34.94 | 165,416 | -0.26(-0.74%) |
Jul 08, 2011 | 34.71 | 35.22 | 34.71 | 35.20 | 96,722 | +0.09(+0.26%) |
Jul 07, 2011 | 35.58 | 35.64 | 34.80 | 35.11 | 123,187 | -0.13(-0.37%) |
Jul 06, 2011 | 33.63 | 35.69 | 33.63 | 35.24 | 563,953 | +1.90(+5.70%) |
Jul 05, 2011 | 34.09 | 34.29 | 33.32 | 33.34 | 176,782 | -0.87(-2.54%) |
Jul 01, 2011 | 33.98 | 34.30 | 33.43 | 34.21 | 193,303 | +0.23(+0.68%) |
Jun 30, 2011 | 33.64 | 34.42 | 33.35 | 33.98 | 271,342 | +0.75(+2.26%) |
Jun 29, 2011 | 32.21 | 33.40 | 32.21 | 33.23 | 325,731 | +1.12(+3.49%) |
Jun 28, 2011 | 32.23 | 32.62 | 31.66 | 32.11 | 186,300 | -0.24(-0.74%) |
Jun 27, 2011 | 32.42 | 32.62 | 32.10 | 32.35 | 149,072 | -0.14(-0.43%) |
Jun 24, 2011 | 32.97 | 33.08 | 32.25 | 32.49 | 1,138,634 | -0.35(-1.07%) |
Jun 23, 2011 | 32.38 | 33.04 | 32.33 | 32.84 | 166,418 | -0.01(-0.03%) |
Jun 22, 2011 | 32.44 | 33.34 | 32.44 | 32.85 | 428,755 | +0.31(+0.95%) |
Jun 21, 2011 | 31.65 | 33.17 | 31.65 | 32.54 | 469,794 | +0.93(+2.94%) |
Jun 20, 2011 | 31.46 | 31.70 | 31.30 | 31.61 | 255,915 | -1.24(-3.77%) |
Jun 17, 2011 | 34.59 | 34.96 | 32.80 | 32.85 | 321,421 | -1.34(-3.92%) |
Jun 16, 2011 | 33.90 | 34.24 | 33.56 | 34.19 | 333,218 | +0.37(+1.09%) |
Jun 15, 2011 | 35.09 | 35.09 | 33.75 | 33.82 | 379,179 | -1.63(-4.60%) |
Jun 14, 2011 | 34.87 | 35.86 | 33.71 | 35.45 | 331,015 | +0.36(+1.03%) |
Jun 13, 2011 | 34.61 | 35.62 | 34.38 | 35.09 | 330,551 | +0.73(+2.12%) |
Jun 10, 2011 | 33.32 | 34.60 | 33.01 | 34.36 | 353,611 | +0.80(+2.38%) |
Jun 09, 2011 | 32.86 | 34.47 | 32.75 | 33.56 | 584,865 | +0.87(+2.66%) |
Jun 08, 2011 | 34.21 | 34.25 | 32.63 | 32.69 | 373,117 | -1.57(-4.58%) |
Jun 07, 2011 | 34.62 | 34.73 | 34.14 | 34.26 | 257,194 | -0.34(-0.98%) |
Jun 06, 2011 | 35.07 | 35.42 | 34.53 | 34.60 | 146,025 | -0.43(-1.23%) |