Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.45 | 29.72 | 28.90 | 29.43 | 923,522 | +0.30(+1.03%) |
Aug 30, 2011 | 29.19 | 29.56 | 28.15 | 29.13 | 1,081,725 | -0.08(-0.27%) |
Aug 29, 2011 | 28.55 | 29.60 | 28.39 | 29.21 | 936,173 | +1.10(+3.91%) |
Aug 26, 2011 | 27.42 | 28.50 | 27.30 | 28.11 | 564,758 | +0.31(+1.12%) |
Aug 25, 2011 | 28.02 | 28.18 | 27.11 | 27.80 | 547,055 | -0.08(-0.29%) |
Aug 24, 2011 | 27.61 | 28.15 | 27.14 | 27.88 | 491,801 | +0.25(+0.90%) |
Aug 23, 2011 | 26.22 | 27.67 | 25.85 | 27.63 | 850,989 | +1.56(+5.98%) |
Aug 22, 2011 | 26.32 | 26.80 | 25.78 | 26.07 | 912,274 | +0.07(+0.27%) |
Aug 19, 2011 | 26.05 | 27.12 | 25.90 | 26.00 | 914,303 | -0.35(-1.33%) |
Aug 18, 2011 | 26.68 | 26.85 | 25.70 | 26.35 | 1,777,916 | -0.82(-3.02%) |
Aug 17, 2011 | 28.05 | 28.31 | 26.87 | 27.17 | 647,209 | -0.70(-2.51%) |
Aug 16, 2011 | 28.27 | 28.63 | 27.46 | 27.87 | 884,997 | -0.71(-2.48%) |
Aug 15, 2011 | 28.40 | 28.65 | 27.85 | 28.58 | 578,141 | +0.42(+1.49%) |
Aug 12, 2011 | 28.40 | 28.67 | 27.64 | 28.16 | 734,413 | +0.07(+0.25%) |
Aug 11, 2011 | 27.57 | 28.42 | 26.87 | 28.09 | 1,788,551 | +0.76(+2.78%) |
Aug 10, 2011 | 28.07 | 28.96 | 27.26 | 27.33 | 1,724,195 | -1.41(-4.91%) |
Aug 09, 2011 | 28.17 | 28.99 | 27.28 | 28.74 | 1,785,878 | +1.74(+6.44%) |
Aug 08, 2011 | 27.21 | 27.96 | 26.25 | 27.00 | 2,052,572 | -1.06(-3.78%) |
Aug 05, 2011 | 29.10 | 29.30 | 27.25 | 28.06 | 1,774,342 | -0.04(-0.14%) |
Aug 04, 2011 | 29.81 | 29.98 | 27.72 | 28.10 | 2,072,381 | -1.88(-6.27%) |
Aug 03, 2011 | 28.52 | 30.08 | 28.26 | 29.98 | 2,797,575 | +1.77(+6.27%) |
Aug 02, 2011 | 26.86 | 28.31 | 26.70 | 28.21 | 2,598,617 | +1.33(+4.95%) |
Aug 01, 2011 | 27.90 | 28.08 | 26.59 | 26.88 | 3,225,798 | +0.18(+0.67%) |
Jul 29, 2011 | 26.35 | 30.00 | 26.26 | 26.70 | 11,092,565 | -15.70(-37.03%) |
Jul 28, 2011 | 42.55 | 43.68 | 42.31 | 42.40 | 2,891,600 | -0.27(-0.63%) |
Jul 27, 2011 | 43.38 | 43.38 | 42.29 | 42.67 | 581,773 | -1.01(-2.31%) |
Jul 26, 2011 | 44.95 | 45.02 | 43.39 | 43.68 | 1,146,314 | -1.26(-2.80%) |
Jul 25, 2011 | 45.31 | 45.43 | 44.93 | 44.94 | 530,506 | -0.53(-1.17%) |
Jul 22, 2011 | 45.99 | 46.08 | 45.44 | 45.47 | 366,214 | -0.33(-0.72%) |
Jul 21, 2011 | 45.68 | 46.26 | 45.68 | 45.80 | 282,177 | +0.30(+0.66%) |
Jul 20, 2011 | 45.77 | 46.10 | 45.30 | 45.50 | 290,700 | -0.24(-0.52%) |
Jul 19, 2011 | 45.35 | 46.31 | 45.35 | 45.74 | 402,459 | +0.73(+1.62%) |
Jul 18, 2011 | 45.18 | 45.64 | 44.37 | 45.01 | 839,883 | -0.31(-0.68%) |
Jul 15, 2011 | 45.64 | 46.14 | 45.07 | 45.32 | 308,306 | -0.07(-0.15%) |
Jul 14, 2011 | 46.72 | 47.07 | 45.25 | 45.39 | 415,497 | -1.36(-2.91%) |
Jul 13, 2011 | 46.88 | 47.58 | 46.33 | 46.75 | 416,247 | -0.06(-0.13%) |
Jul 12, 2011 | 47.19 | 47.75 | 46.73 | 46.81 | 215,462 | -0.55(-1.16%) |
Jul 11, 2011 | 48.15 | 48.35 | 47.01 | 47.36 | 266,011 | -1.29(-2.65%) |
Jul 08, 2011 | 48.95 | 49.42 | 48.36 | 48.65 | 399,757 | -0.81(-1.64%) |
Jul 07, 2011 | 48.63 | 49.97 | 48.63 | 49.46 | 563,634 | +1.03(+2.13%) |
Jul 06, 2011 | 48.81 | 48.81 | 48.11 | 48.43 | 693,443 | -0.52(-1.06%) |
Jul 05, 2011 | 48.57 | 49.34 | 48.51 | 48.95 | 299,840 | +0.18(+0.37%) |
Jul 01, 2011 | 47.98 | 48.88 | 47.80 | 48.77 | 411,858 | +0.92(+1.92%) |
Jun 30, 2011 | 46.96 | 47.96 | 46.92 | 47.85 | 425,054 | +0.92(+1.96%) |
Jun 29, 2011 | 47.10 | 47.55 | 46.58 | 46.93 | 261,114 | -0.03(-0.06%) |
Jun 28, 2011 | 46.99 | 47.15 | 46.16 | 46.96 | 620,864 | +0.22(+0.47%) |
Jun 27, 2011 | 46.72 | 47.32 | 46.68 | 46.74 | 260,745 | -0.10(-0.21%) |
Jun 24, 2011 | 46.74 | 46.96 | 46.55 | 46.84 | 372,898 | +0.00(+0.00%) |
Jun 23, 2011 | 46.37 | 47.05 | 46.17 | 46.84 | 603,773 | +0.10(+0.21%) |
Jun 22, 2011 | 46.73 | 47.27 | 46.52 | 46.74 | 268,279 | -0.01(-0.02%) |
Jun 21, 2011 | 47.06 | 47.06 | 46.67 | 46.75 | 568,038 | -0.06(-0.13%) |
Jun 20, 2011 | 46.75 | 46.91 | 46.57 | 46.81 | 299,094 | -0.02(-0.04%) |
Jun 17, 2011 | 46.58 | 46.97 | 46.31 | 46.83 | 697,564 | +0.41(+0.88%) |
Jun 16, 2011 | 46.32 | 46.66 | 45.83 | 46.42 | 650,771 | +0.00(+0.00%) |
Jun 15, 2011 | 45.82 | 46.75 | 45.54 | 46.42 | 431,452 | +0.14(+0.30%) |
Jun 14, 2011 | 47.53 | 47.81 | 45.96 | 46.28 | 625,576 | -0.06(-0.13%) |
Jun 13, 2011 | 45.72 | 47.12 | 45.42 | 46.34 | 804,447 | +0.86(+1.89%) |
Jun 10, 2011 | 45.87 | 46.00 | 45.18 | 45.48 | 603,444 | -0.65(-1.41%) |
Jun 09, 2011 | 46.44 | 46.87 | 45.67 | 46.13 | 487,143 | -0.12(-0.26%) |
Jun 08, 2011 | 47.25 | 47.37 | 46.06 | 46.25 | 578,609 | -1.04(-2.20%) |
Jun 07, 2011 | 47.61 | 48.03 | 47.24 | 47.29 | 490,964 | -0.28(-0.59%) |
Jun 06, 2011 | 48.11 | 48.43 | 47.38 | 47.57 | 328,333 | -0.62(-1.29%) |