Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.19 | 23.50 | 22.92 | 23.22 | 516,971 | +0.15(+0.63%) |
Aug 30, 2011 | 22.52 | 23.21 | 22.23 | 23.08 | 498,794 | +0.41(+1.82%) |
Aug 29, 2011 | 22.20 | 22.75 | 22.07 | 22.67 | 369,959 | +0.79(+3.63%) |
Aug 26, 2011 | 21.17 | 21.97 | 21.14 | 21.87 | 320,415 | +0.52(+2.43%) |
Aug 25, 2011 | 21.95 | 22.17 | 21.13 | 21.35 | 397,925 | -0.49(-2.26%) |
Aug 24, 2011 | 21.59 | 21.88 | 21.22 | 21.85 | 386,830 | +0.24(+1.13%) |
Aug 23, 2011 | 20.71 | 21.60 | 20.57 | 21.60 | 525,072 | +1.03(+5.01%) |
Aug 22, 2011 | 21.08 | 21.10 | 20.48 | 20.57 | 679,423 | +0.03(+0.16%) |
Aug 19, 2011 | 20.44 | 21.05 | 20.41 | 20.54 | 769,140 | -0.24(-1.17%) |
Aug 18, 2011 | 21.19 | 21.23 | 20.46 | 20.78 | 1,105,356 | -1.09(-4.97%) |
Aug 17, 2011 | 22.13 | 22.53 | 21.60 | 21.87 | 716,243 | -0.39(-1.75%) |
Aug 16, 2011 | 22.16 | 22.59 | 21.97 | 22.26 | 398,734 | -0.11(-0.50%) |
Aug 15, 2011 | 22.34 | 22.57 | 22.13 | 22.37 | 511,265 | +0.19(+0.87%) |
Aug 12, 2011 | 22.10 | 22.38 | 21.87 | 22.18 | 550,795 | +0.24(+1.10%) |
Aug 11, 2011 | 20.85 | 22.21 | 20.67 | 21.94 | 729,137 | +1.26(+6.09%) |
Aug 10, 2011 | 20.61 | 21.39 | 20.57 | 20.68 | 1,104,710 | -0.41(-1.94%) |
Aug 09, 2011 | 21.04 | 21.09 | 19.83 | 21.09 | 1,155,538 | +1.21(+6.10%) |
Aug 08, 2011 | 21.04 | 21.42 | 19.87 | 19.88 | 957,532 | -1.77(-8.16%) |
Aug 05, 2011 | 22.00 | 22.16 | 20.86 | 21.64 | 1,142,868 | -0.16(-0.74%) |
Aug 04, 2011 | 22.65 | 22.83 | 21.79 | 21.80 | 653,659 | -1.24(-5.40%) |
Aug 03, 2011 | 23.11 | 23.19 | 22.43 | 23.05 | 1,013,902 | -0.06(-0.28%) |
Aug 02, 2011 | 23.89 | 24.11 | 23.09 | 23.11 | 634,339 | -0.93(-3.87%) |
Aug 01, 2011 | 24.56 | 24.71 | 23.89 | 24.04 | 664,382 | -0.23(-0.96%) |
Jul 29, 2011 | 24.08 | 24.39 | 23.87 | 24.27 | 680,879 | -0.24(-0.98%) |
Jul 28, 2011 | 25.29 | 25.34 | 24.43 | 24.52 | 810,110 | -0.70(-2.77%) |
Jul 27, 2011 | 27.03 | 27.20 | 25.05 | 25.21 | 643,391 | -1.01(-3.86%) |
Jul 26, 2011 | 26.14 | 26.55 | 26.03 | 26.23 | 580,722 | +0.11(+0.43%) |
Jul 25, 2011 | 26.00 | 26.54 | 25.79 | 26.11 | 568,059 | -0.18(-0.67%) |
Jul 22, 2011 | 26.37 | 26.43 | 26.26 | 26.29 | 543,850 | +0.37(+1.42%) |
Jul 21, 2011 | 24.88 | 26.10 | 24.81 | 25.92 | 680,941 | +1.18(+4.77%) |
Jul 20, 2011 | 25.35 | 25.40 | 24.69 | 24.74 | 473,147 | -0.53(-2.10%) |
Jul 19, 2011 | 24.99 | 25.27 | 24.83 | 25.27 | 422,873 | +0.50(+2.01%) |
Jul 18, 2011 | 25.01 | 25.10 | 24.50 | 24.77 | 311,117 | -0.35(-1.37%) |
Jul 15, 2011 | 25.29 | 25.31 | 24.89 | 25.12 | 216,635 | -0.02(-0.10%) |
Jul 14, 2011 | 25.31 | 25.56 | 25.01 | 25.14 | 463,214 | -0.10(-0.38%) |
Jul 13, 2011 | 25.61 | 25.74 | 25.21 | 25.24 | 293,650 | -0.21(-0.82%) |
Jul 12, 2011 | 25.35 | 25.73 | 25.29 | 25.45 | 275,538 | +0.06(+0.25%) |
Jul 11, 2011 | 25.77 | 25.94 | 25.25 | 25.38 | 350,479 | -0.71(-2.71%) |
Jul 08, 2011 | 25.94 | 26.09 | 25.78 | 26.09 | 216,044 | -0.12(-0.46%) |
Jul 07, 2011 | 25.74 | 26.44 | 25.74 | 26.21 | 420,846 | +0.72(+2.83%) |
Jul 06, 2011 | 25.48 | 25.53 | 25.17 | 25.49 | 308,995 | +0.06(+0.25%) |
Jul 05, 2011 | 25.43 | 25.59 | 25.30 | 25.42 | 377,680 | +0.05(+0.19%) |
Jul 01, 2011 | 24.88 | 25.45 | 24.88 | 25.37 | 420,624 | +0.48(+1.93%) |
Jun 30, 2011 | 24.72 | 25.14 | 24.71 | 24.89 | 356,247 | +0.26(+1.04%) |
Jun 29, 2011 | 24.60 | 24.76 | 24.51 | 24.64 | 315,740 | +0.16(+0.66%) |
Jun 28, 2011 | 24.25 | 24.50 | 24.19 | 24.48 | 398,424 | +0.35(+1.46%) |
Jun 27, 2011 | 24.11 | 24.37 | 23.99 | 24.12 | 232,563 | +0.06(+0.23%) |
Jun 24, 2011 | 24.60 | 24.71 | 24.00 | 24.07 | 664,479 | -0.51(-2.06%) |
Jun 23, 2011 | 24.30 | 24.61 | 24.17 | 24.57 | 300,811 | -0.02(-0.10%) |
Jun 22, 2011 | 24.51 | 24.92 | 24.51 | 24.60 | 278,548 | -0.07(-0.29%) |
Jun 21, 2011 | 24.10 | 24.72 | 24.10 | 24.67 | 305,591 | +0.68(+2.84%) |
Jun 20, 2011 | 24.06 | 24.08 | 23.90 | 23.99 | 592,203 | +0.32(+1.36%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.49 | 23.66 | 533,727 | +0.00(+0.00%) |
Jun 16, 2011 | 23.73 | 23.87 | 23.51 | 23.66 | 380,325 | -0.05(-0.20%) |
Jun 15, 2011 | 23.82 | 24.09 | 23.68 | 23.71 | 426,767 | -0.36(-1.50%) |
Jun 14, 2011 | 23.99 | 24.19 | 23.80 | 24.07 | 641,057 | +0.32(+1.35%) |
Jun 13, 2011 | 24.15 | 24.17 | 23.72 | 23.75 | 705,260 | -0.31(-1.30%) |
Jun 10, 2011 | 24.47 | 24.47 | 24.01 | 24.07 | 669,752 | -0.54(-2.19%) |
Jun 09, 2011 | 24.73 | 24.87 | 24.60 | 24.60 | 323,269 | -0.13(-0.52%) |
Jun 08, 2011 | 24.84 | 25.03 | 24.62 | 24.73 | 404,548 | -0.22(-0.90%) |
Jun 07, 2011 | 24.90 | 25.17 | 24.81 | 24.96 | 1,048,387 | +0.18(+0.71%) |
Jun 06, 2011 | 25.17 | 25.29 | 24.70 | 24.78 | 525,535 | -0.44(-1.75%) |