Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.73 | 25.09 | 24.70 | 25.02 | 4,375,454 | +0.37(+1.49%) |
Aug 30, 2011 | 24.42 | 24.78 | 24.22 | 24.65 | 4,949,539 | -0.12(-0.48%) |
Aug 29, 2011 | 24.79 | 24.87 | 24.66 | 24.77 | 3,175,323 | +0.00(+0.00%) |
Aug 26, 2011 | 24.17 | 24.77 | 23.94 | 24.77 | 4,103,831 | +0.37(+1.51%) |
Aug 25, 2011 | 24.67 | 24.80 | 24.27 | 24.40 | 4,235,382 | -0.51(-2.04%) |
Aug 24, 2011 | 24.64 | 25.08 | 24.62 | 24.91 | 5,445,214 | -0.29(-1.14%) |
Aug 23, 2011 | 24.88 | 25.22 | 24.67 | 25.20 | 6,262,150 | +0.57(+2.33%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.55 | 24.62 | 8,332,407 | +0.57(+2.39%) |
Aug 19, 2011 | 24.00 | 24.59 | 23.96 | 24.05 | 5,023,764 | -0.42(-1.71%) |
Aug 18, 2011 | 24.50 | 24.63 | 23.97 | 24.47 | 8,533,094 | -0.49(-1.98%) |
Aug 17, 2011 | 25.01 | 25.20 | 24.74 | 24.96 | 5,474,466 | +0.52(+2.11%) |
Aug 16, 2011 | 24.31 | 24.58 | 24.19 | 24.45 | 4,915,037 | +0.04(+0.18%) |
Aug 15, 2011 | 24.22 | 24.42 | 24.16 | 24.40 | 4,266,502 | +0.64(+2.69%) |
Aug 12, 2011 | 23.58 | 23.81 | 23.27 | 23.76 | 5,371,473 | +0.64(+2.77%) |
Aug 11, 2011 | 22.27 | 23.35 | 22.24 | 23.12 | 8,813,343 | +0.60(+2.65%) |
Aug 10, 2011 | 23.14 | 23.19 | 22.50 | 22.52 | 10,018,851 | -0.90(-3.84%) |
Aug 09, 2011 | 23.31 | 23.44 | 22.38 | 23.42 | 9,386,615 | +0.66(+2.91%) |
Aug 08, 2011 | 23.31 | 23.43 | 22.69 | 22.76 | 12,830,855 | -1.25(-5.22%) |
Aug 05, 2011 | 23.90 | 24.20 | 23.26 | 24.01 | 14,102,396 | +0.86(+3.71%) |
Aug 04, 2011 | 24.01 | 24.06 | 23.15 | 23.15 | 9,465,942 | +0.04(+0.19%) |
Aug 03, 2011 | 23.23 | 23.25 | 22.89 | 23.11 | 5,487,353 | +0.05(+0.22%) |
Aug 02, 2011 | 23.33 | 23.50 | 23.06 | 23.06 | 5,034,599 | -0.36(-1.56%) |
Aug 01, 2011 | 23.97 | 23.97 | 23.10 | 23.42 | 4,031,132 | -0.24(-1.02%) |
Jul 29, 2011 | 23.57 | 23.86 | 23.51 | 23.66 | 3,013,019 | -0.11(-0.46%) |
Jul 28, 2011 | 23.81 | 23.99 | 23.77 | 23.77 | 3,386,980 | +0.07(+0.28%) |
Jul 27, 2011 | 23.93 | 23.93 | 23.60 | 23.71 | 2,584,006 | -0.35(-1.45%) |
Jul 26, 2011 | 24.16 | 24.20 | 24.01 | 24.06 | 2,418,763 | +0.04(+0.18%) |
Jul 25, 2011 | 24.09 | 24.14 | 23.98 | 24.01 | 2,262,095 | -0.12(-0.48%) |
Jul 22, 2011 | 24.16 | 24.22 | 24.10 | 24.13 | 2,745,688 | +0.11(+0.46%) |
Jul 21, 2011 | 23.86 | 24.12 | 23.80 | 24.02 | 3,045,802 | +0.43(+1.82%) |
Jul 20, 2011 | 23.55 | 23.68 | 23.47 | 23.59 | 3,793,036 | +0.20(+0.84%) |
Jul 19, 2011 | 23.19 | 23.49 | 23.18 | 23.39 | 4,210,282 | +0.16(+0.69%) |
Jul 18, 2011 | 23.13 | 23.25 | 22.98 | 23.23 | 2,226,244 | -0.20(-0.84%) |
Jul 15, 2011 | 23.42 | 23.47 | 23.22 | 23.43 | 1,914,795 | -0.03(-0.12%) |
Jul 14, 2011 | 23.63 | 23.74 | 23.39 | 23.46 | 3,067,557 | -0.01(-0.03%) |
Jul 13, 2011 | 23.47 | 23.62 | 23.32 | 23.47 | 3,305,934 | +0.10(+0.44%) |
Jul 12, 2011 | 23.45 | 23.63 | 23.36 | 23.37 | 3,331,564 | -0.31(-1.29%) |
Jul 11, 2011 | 23.76 | 23.80 | 23.55 | 23.67 | 4,275,925 | -0.71(-2.93%) |
Jul 08, 2011 | 24.48 | 24.60 | 24.23 | 24.39 | 2,812,931 | -0.09(-0.39%) |
Jul 07, 2011 | 24.36 | 24.56 | 24.36 | 24.48 | 2,167,783 | +0.32(+1.33%) |
Jul 06, 2011 | 24.28 | 24.32 | 24.12 | 24.16 | 2,013,700 | -0.01(-0.06%) |
Jul 05, 2011 | 24.34 | 24.38 | 24.16 | 24.17 | 2,293,641 | +0.03(+0.12%) |
Jul 01, 2011 | 23.81 | 24.17 | 23.77 | 24.14 | 2,477,490 | +0.21(+0.88%) |
Jun 30, 2011 | 23.69 | 23.98 | 23.67 | 23.93 | 2,244,894 | +0.15(+0.61%) |
Jun 29, 2011 | 23.67 | 23.85 | 23.63 | 23.79 | 2,707,986 | +0.09(+0.37%) |
Jun 28, 2011 | 23.73 | 23.80 | 23.62 | 23.70 | 2,422,844 | +0.24(+1.02%) |
Jun 27, 2011 | 23.34 | 23.60 | 23.31 | 23.46 | 2,228,182 | +0.28(+1.19%) |
Jun 24, 2011 | 23.38 | 23.40 | 23.12 | 23.18 | 3,125,159 | +0.04(+0.19%) |
Jun 23, 2011 | 22.84 | 23.16 | 22.72 | 23.14 | 3,829,463 | -0.22(-0.94%) |
Jun 22, 2011 | 23.51 | 23.61 | 23.36 | 23.36 | 2,702,138 | -0.12(-0.53%) |
Jun 21, 2011 | 23.45 | 23.53 | 23.39 | 23.48 | 1,652,000 | +0.17(+0.72%) |
Jun 20, 2011 | 23.32 | 23.35 | 23.29 | 23.31 | 2,169,707 | +0.12(+0.50%) |
Jun 17, 2011 | 23.30 | 23.37 | 23.16 | 23.20 | 3,046,048 | +0.23(+1.02%) |
Jun 16, 2011 | 22.74 | 23.01 | 22.73 | 22.96 | 2,697,335 | +0.12(+0.54%) |
Jun 15, 2011 | 23.04 | 23.18 | 22.79 | 22.84 | 3,773,220 | -0.72(-3.06%) |
Jun 14, 2011 | 23.46 | 23.62 | 23.42 | 23.56 | 2,911,337 | +0.33(+1.41%) |
Jun 13, 2011 | 23.22 | 23.37 | 23.13 | 23.23 | 2,074,824 | +0.14(+0.60%) |
Jun 10, 2011 | 23.47 | 23.50 | 23.05 | 23.10 | 2,699,588 | -0.55(-2.34%) |
Jun 09, 2011 | 23.39 | 23.70 | 23.36 | 23.65 | 1,665,837 | +0.07(+0.28%) |
Jun 08, 2011 | 23.76 | 23.78 | 23.53 | 23.58 | 2,388,379 | -0.26(-1.10%) |
Jun 07, 2011 | 24.01 | 24.04 | 23.85 | 23.85 | 2,949,066 | +0.28(+1.21%) |
Jun 06, 2011 | 23.87 | 23.88 | 23.55 | 23.56 | 2,319,737 | -0.20(-0.86%) |