Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.45 | 22.77 | 22.40 | 22.60 | 812,828 | +0.05(+0.22%) |
Aug 30, 2011 | 22.24 | 22.66 | 22.04 | 22.55 | 600,520 | +0.35(+1.58%) |
Aug 29, 2011 | 22.21 | 22.25 | 22.03 | 22.20 | 360,641 | +0.55(+2.53%) |
Aug 26, 2011 | 21.38 | 21.73 | 21.02 | 21.65 | 688,262 | +0.12(+0.57%) |
Aug 25, 2011 | 21.87 | 21.97 | 21.02 | 21.53 | 492,389 | -0.07(-0.32%) |
Aug 24, 2011 | 21.71 | 21.97 | 21.48 | 21.60 | 453,736 | -0.23(-1.05%) |
Aug 23, 2011 | 21.47 | 21.92 | 21.12 | 21.83 | 920,416 | +0.49(+2.30%) |
Aug 22, 2011 | 21.37 | 21.49 | 20.75 | 21.34 | 996,813 | +0.37(+1.76%) |
Aug 19, 2011 | 20.49 | 21.23 | 20.47 | 20.97 | 978,179 | +0.28(+1.35%) |
Aug 18, 2011 | 21.58 | 21.59 | 20.58 | 20.69 | 1,274,196 | -1.56(-7.01%) |
Aug 17, 2011 | 22.54 | 22.66 | 22.19 | 22.25 | 980,447 | +0.12(+0.54%) |
Aug 16, 2011 | 22.06 | 22.38 | 21.87 | 22.13 | 525,965 | -0.29(-1.29%) |
Aug 15, 2011 | 21.99 | 22.45 | 21.99 | 22.42 | 497,506 | +0.69(+3.18%) |
Aug 12, 2011 | 22.12 | 22.28 | 21.66 | 21.73 | 746,867 | -0.02(-0.09%) |
Aug 11, 2011 | 21.02 | 21.89 | 20.83 | 21.75 | 1,351,838 | +1.04(+5.02%) |
Aug 10, 2011 | 20.51 | 21.14 | 20.24 | 20.71 | 1,590,125 | +0.15(+0.73%) |
Aug 09, 2011 | 21.98 | 21.16 | 19.73 | 20.56 | 4,515,788 | +0.02(+0.10%) |
Aug 08, 2011 | 21.30 | 21.57 | 20.40 | 20.54 | 2,012,793 | -1.75(-7.85%) |
Aug 05, 2011 | 22.30 | 22.52 | 21.56 | 22.29 | 1,367,030 | +0.22(+1.00%) |
Aug 04, 2011 | 23.38 | 23.38 | 22.00 | 22.07 | 1,733,092 | -1.47(-6.24%) |
Aug 03, 2011 | 23.93 | 23.96 | 23.37 | 23.54 | 828,946 | -0.39(-1.63%) |
Aug 02, 2011 | 24.20 | 24.53 | 23.89 | 23.93 | 514,160 | -0.55(-2.25%) |
Aug 01, 2011 | 25.30 | 25.35 | 23.97 | 24.48 | 1,094,619 | -0.12(-0.49%) |
Jul 29, 2011 | 24.50 | 24.73 | 24.46 | 24.60 | 369,781 | -0.33(-1.32%) |
Jul 28, 2011 | 25.02 | 25.17 | 24.86 | 24.93 | 265,067 | -0.08(-0.32%) |
Jul 27, 2011 | 25.33 | 25.34 | 24.97 | 25.01 | 786,594 | -0.56(-2.19%) |
Jul 26, 2011 | 25.40 | 25.87 | 25.12 | 25.57 | 384,527 | +0.10(+0.39%) |
Jul 25, 2011 | 25.37 | 25.63 | 25.34 | 25.47 | 158,780 | -0.19(-0.74%) |
Jul 22, 2011 | 25.64 | 25.78 | 25.63 | 25.66 | 334,508 | +0.16(+0.63%) |
Jul 21, 2011 | 25.43 | 25.75 | 25.34 | 25.50 | 609,112 | +0.20(+0.79%) |
Jul 20, 2011 | 25.38 | 25.45 | 24.90 | 25.30 | 405,091 | +0.10(+0.40%) |
Jul 19, 2011 | 25.12 | 25.45 | 25.09 | 25.20 | 444,711 | +0.47(+1.90%) |
Jul 18, 2011 | 24.80 | 24.83 | 24.40 | 24.73 | 651,371 | -0.36(-1.43%) |
Jul 15, 2011 | 24.90 | 25.20 | 24.88 | 25.09 | 429,779 | +0.39(+1.58%) |
Jul 14, 2011 | 25.49 | 25.53 | 24.39 | 24.70 | 529,551 | -0.56(-2.22%) |
Jul 13, 2011 | 25.03 | 25.60 | 24.92 | 25.26 | 499,177 | +0.29(+1.16%) |
Jul 12, 2011 | 24.42 | 25.15 | 24.31 | 24.97 | 293,682 | +0.46(+1.88%) |
Jul 11, 2011 | 24.51 | 24.73 | 24.26 | 24.51 | 392,638 | -0.33(-1.33%) |
Jul 08, 2011 | 25.03 | 25.07 | 24.67 | 24.84 | 618,270 | -0.59(-2.32%) |
Jul 07, 2011 | 25.52 | 25.77 | 25.34 | 25.43 | 4,938,636 | +0.41(+1.64%) |
Jul 06, 2011 | 25.08 | 25.18 | 24.86 | 25.02 | 1,039,050 | -0.05(-0.20%) |
Jul 05, 2011 | 24.81 | 25.25 | 24.76 | 25.07 | 2,991,044 | +0.67(+2.75%) |
Jul 01, 2011 | 24.28 | 24.57 | 24.09 | 24.40 | 466,270 | -0.07(-0.29%) |
Jun 30, 2011 | 24.49 | 24.71 | 24.20 | 24.47 | 511,145 | +0.01(+0.04%) |
Jun 29, 2011 | 23.96 | 24.71 | 23.93 | 24.46 | 1,031,817 | +0.55(+2.30%) |
Jun 28, 2011 | 23.55 | 23.93 | 23.40 | 23.91 | 411,060 | +0.55(+2.35%) |
Jun 27, 2011 | 23.14 | 23.47 | 23.03 | 23.36 | 595,586 | -0.10(-0.43%) |
Jun 24, 2011 | 23.40 | 23.53 | 23.11 | 23.46 | 906,702 | -0.18(-0.76%) |
Jun 23, 2011 | 23.44 | 23.70 | 23.07 | 23.64 | 1,491,135 | -0.74(-3.04%) |
Jun 22, 2011 | 24.30 | 24.69 | 24.26 | 24.38 | 461,005 | +0.22(+0.91%) |
Jun 21, 2011 | 24.28 | 24.46 | 23.93 | 24.16 | 709,139 | +0.04(+0.17%) |
Jun 20, 2011 | 24.02 | 24.17 | 24.02 | 24.12 | 543,097 | +0.07(+0.29%) |
Jun 17, 2011 | 24.12 | 24.31 | 23.75 | 24.05 | 918,023 | -0.54(-2.20%) |
Jun 16, 2011 | 24.63 | 24.71 | 24.45 | 24.59 | 651,725 | -0.10(-0.41%) |
Jun 15, 2011 | 25.68 | 25.95 | 24.35 | 24.69 | 2,510,540 | -1.06(-4.12%) |
Jun 14, 2011 | 25.26 | 25.82 | 25.26 | 25.75 | 288,622 | +0.57(+2.26%) |
Jun 13, 2011 | 25.49 | 25.72 | 24.98 | 25.18 | 471,041 | -0.56(-2.18%) |
Jun 10, 2011 | 26.09 | 26.11 | 25.65 | 25.74 | 270,721 | -0.75(-2.83%) |
Jun 09, 2011 | 26.37 | 26.69 | 26.24 | 26.49 | 356,135 | +0.23(+0.88%) |
Jun 08, 2011 | 25.95 | 26.52 | 25.95 | 26.26 | 594,148 | +0.52(+2.02%) |
Jun 07, 2011 | 25.70 | 25.95 | 25.43 | 25.74 | 340,326 | +0.04(+0.16%) |
Jun 06, 2011 | 25.97 | 26.00 | 25.63 | 25.70 | 348,889 | -0.47(-1.80%) |