Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.48 | 27.01 | 26.21 | 26.37 | 766,596 | +0.08(+0.32%) |
Aug 30, 2011 | 26.47 | 26.58 | 25.98 | 26.28 | 913,693 | -0.32(-1.21%) |
Aug 29, 2011 | 25.93 | 26.67 | 25.82 | 26.60 | 1,154,243 | +1.02(+3.99%) |
Aug 26, 2011 | 24.66 | 25.60 | 24.32 | 25.58 | 715,599 | +1.28(+5.25%) |
Aug 25, 2011 | 25.48 | 25.55 | 24.18 | 24.31 | 674,762 | -0.98(-3.87%) |
Aug 24, 2011 | 24.80 | 25.43 | 24.64 | 25.29 | 362,232 | +0.35(+1.39%) |
Aug 23, 2011 | 23.79 | 24.98 | 23.47 | 24.94 | 836,459 | +1.25(+5.28%) |
Aug 22, 2011 | 23.98 | 24.02 | 23.50 | 23.69 | 662,278 | +0.35(+1.52%) |
Aug 19, 2011 | 23.69 | 24.24 | 23.28 | 23.33 | 1,431,709 | -0.69(-2.88%) |
Aug 18, 2011 | 25.16 | 25.18 | 23.78 | 24.03 | 927,733 | -1.80(-6.97%) |
Aug 17, 2011 | 26.54 | 26.73 | 25.57 | 25.83 | 535,921 | -0.52(-1.99%) |
Aug 16, 2011 | 26.81 | 26.95 | 26.33 | 26.35 | 757,598 | -0.75(-2.77%) |
Aug 15, 2011 | 26.74 | 27.14 | 26.68 | 27.10 | 590,356 | +0.62(+2.36%) |
Aug 12, 2011 | 26.72 | 27.11 | 26.26 | 26.48 | 691,345 | -0.01(-0.03%) |
Aug 11, 2011 | 25.28 | 26.92 | 24.99 | 26.48 | 1,199,946 | +1.33(+5.31%) |
Aug 10, 2011 | 26.59 | 26.76 | 25.13 | 25.15 | 2,267,206 | -2.07(-7.60%) |
Aug 09, 2011 | 27.34 | 27.23 | 25.60 | 27.22 | 1,962,248 | +0.78(+2.94%) |
Aug 08, 2011 | 27.34 | 27.93 | 26.43 | 26.44 | 1,393,569 | -1.81(-6.40%) |
Aug 05, 2011 | 28.72 | 29.06 | 27.87 | 28.25 | 1,178,588 | -0.09(-0.33%) |
Aug 04, 2011 | 28.82 | 28.98 | 28.30 | 28.34 | 1,382,004 | -0.81(-2.78%) |
Aug 03, 2011 | 29.63 | 29.84 | 28.50 | 29.15 | 1,748,039 | -0.41(-1.37%) |
Aug 02, 2011 | 30.70 | 30.70 | 29.54 | 29.56 | 1,188,497 | -1.31(-4.24%) |
Aug 01, 2011 | 31.60 | 31.78 | 30.41 | 30.87 | 1,430,029 | -0.36(-1.16%) |
Jul 29, 2011 | 29.82 | 31.34 | 29.59 | 31.23 | 1,981,163 | +1.08(+3.59%) |
Jul 28, 2011 | 29.77 | 30.32 | 29.59 | 30.15 | 1,729,585 | -0.19(-0.61%) |
Jul 27, 2011 | 31.36 | 31.36 | 30.26 | 30.34 | 1,370,580 | -1.32(-4.16%) |
Jul 26, 2011 | 31.20 | 33.87 | 31.20 | 31.65 | 4,624,528 | -3.16(-9.07%) |
Jul 25, 2011 | 35.10 | 35.55 | 34.69 | 34.81 | 976,031 | -0.68(-1.90%) |
Jul 22, 2011 | 35.70 | 35.85 | 35.44 | 35.49 | 732,406 | +0.41(+1.18%) |
Jul 21, 2011 | 35.94 | 36.75 | 34.80 | 35.07 | 2,759,392 | -0.79(-2.21%) |
Jul 20, 2011 | 35.72 | 36.19 | 35.53 | 35.87 | 658,873 | +0.25(+0.71%) |
Jul 19, 2011 | 35.03 | 35.66 | 35.03 | 35.61 | 578,613 | +0.77(+2.21%) |
Jul 18, 2011 | 35.61 | 35.61 | 34.63 | 34.85 | 425,208 | -0.80(-2.25%) |
Jul 15, 2011 | 36.15 | 36.23 | 35.60 | 35.65 | 558,504 | -0.48(-1.33%) |
Jul 14, 2011 | 36.93 | 37.46 | 36.10 | 36.13 | 808,574 | -0.84(-2.28%) |
Jul 13, 2011 | 36.04 | 37.28 | 36.03 | 36.97 | 1,287,412 | +1.00(+2.77%) |
Jul 12, 2011 | 35.48 | 36.26 | 35.31 | 35.98 | 731,242 | +0.41(+1.16%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.21 | 35.56 | 422,305 | -0.54(-1.50%) |
Jul 08, 2011 | 36.18 | 36.45 | 35.99 | 36.10 | 340,845 | -0.41(-1.13%) |
Jul 07, 2011 | 36.53 | 36.72 | 36.43 | 36.52 | 420,268 | +0.32(+0.89%) |
Jul 06, 2011 | 36.33 | 36.63 | 36.13 | 36.20 | 906,859 | -0.20(-0.56%) |
Jul 05, 2011 | 36.81 | 36.84 | 36.24 | 36.40 | 663,660 | -0.46(-1.24%) |
Jul 01, 2011 | 36.44 | 36.91 | 36.24 | 36.86 | 609,106 | +0.48(+1.32%) |
Jun 30, 2011 | 36.43 | 36.79 | 36.31 | 36.37 | 351,306 | +0.08(+0.23%) |
Jun 29, 2011 | 36.33 | 36.83 | 36.05 | 36.29 | 341,361 | +0.13(+0.35%) |
Jun 28, 2011 | 36.19 | 36.32 | 36.10 | 36.16 | 379,969 | +0.08(+0.23%) |
Jun 27, 2011 | 36.16 | 36.34 | 35.91 | 36.08 | 568,897 | -0.13(-0.35%) |
Jun 24, 2011 | 36.41 | 36.64 | 35.91 | 36.21 | 981,717 | -0.10(-0.28%) |
Jun 23, 2011 | 35.70 | 36.35 | 35.58 | 36.31 | 1,019,143 | +0.19(+0.54%) |
Jun 22, 2011 | 36.11 | 36.41 | 35.73 | 36.11 | 761,638 | -0.13(-0.37%) |
Jun 21, 2011 | 36.33 | 36.38 | 36.12 | 36.25 | 564,119 | +0.08(+0.23%) |
Jun 20, 2011 | 36.10 | 36.20 | 35.99 | 36.16 | 546,825 | -0.31(-0.85%) |
Jun 17, 2011 | 36.46 | 36.69 | 35.84 | 36.48 | 1,222,385 | +0.32(+0.88%) |
Jun 16, 2011 | 36.23 | 36.43 | 36.08 | 36.16 | 889,471 | +0.00(+0.00%) |
Jun 15, 2011 | 36.93 | 36.95 | 36.02 | 36.16 | 733,185 | -1.15(-3.09%) |
Jun 14, 2011 | 36.77 | 37.46 | 36.77 | 37.31 | 402,981 | +0.88(+2.42%) |
Jun 13, 2011 | 36.52 | 36.91 | 36.41 | 36.42 | 502,983 | +0.00(+0.00%) |
Jun 10, 2011 | 36.21 | 36.69 | 36.04 | 36.42 | 559,935 | +0.09(+0.25%) |
Jun 09, 2011 | 36.44 | 36.50 | 36.11 | 36.33 | 657,890 | -0.05(-0.14%) |
Jun 08, 2011 | 36.29 | 36.56 | 36.05 | 36.38 | 537,208 | +0.03(+0.09%) |
Jun 07, 2011 | 37.41 | 37.61 | 36.33 | 36.35 | 882,819 | -1.00(-2.68%) |
Jun 06, 2011 | 37.26 | 38.06 | 37.09 | 37.35 | 785,758 | +0.09(+0.25%) |