Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.38 | 22.78 | 21.76 | 22.08 | 1,222,959 | -0.18(-0.80%) |
Aug 30, 2011 | 22.24 | 22.48 | 22.00 | 22.26 | 1,271,099 | -0.19(-0.86%) |
Aug 29, 2011 | 21.72 | 22.48 | 21.70 | 22.45 | 834,477 | +0.90(+4.18%) |
Aug 26, 2011 | 20.82 | 21.70 | 20.70 | 21.55 | 843,919 | +0.53(+2.53%) |
Aug 25, 2011 | 22.35 | 22.35 | 20.93 | 21.02 | 1,472,614 | -1.21(-5.46%) |
Aug 24, 2011 | 22.07 | 22.36 | 21.54 | 22.23 | 1,049,705 | +0.04(+0.18%) |
Aug 23, 2011 | 21.28 | 22.46 | 21.16 | 22.19 | 1,146,850 | +0.96(+4.51%) |
Aug 22, 2011 | 21.38 | 21.90 | 21.13 | 21.24 | 1,131,576 | +0.39(+1.89%) |
Aug 19, 2011 | 20.73 | 21.74 | 20.55 | 20.84 | 1,329,087 | -0.19(-0.88%) |
Aug 18, 2011 | 21.33 | 21.80 | 20.84 | 21.03 | 2,335,048 | -1.01(-4.56%) |
Aug 17, 2011 | 22.05 | 22.23 | 21.60 | 22.03 | 1,173,421 | +0.05(+0.22%) |
Aug 16, 2011 | 22.11 | 22.19 | 21.63 | 21.99 | 1,225,453 | -0.35(-1.58%) |
Aug 15, 2011 | 22.05 | 22.38 | 21.88 | 22.34 | 1,018,020 | +0.50(+2.28%) |
Aug 12, 2011 | 22.20 | 22.38 | 21.66 | 21.84 | 1,529,281 | -0.25(-1.13%) |
Aug 11, 2011 | 20.79 | 22.32 | 20.75 | 22.09 | 3,310,157 | +1.67(+8.20%) |
Aug 10, 2011 | 20.58 | 21.20 | 20.16 | 20.42 | 1,650,886 | -0.45(-2.16%) |
Aug 09, 2011 | 20.63 | 20.92 | 19.55 | 20.87 | 3,160,015 | +0.73(+3.64%) |
Aug 08, 2011 | 20.51 | 21.20 | 20.11 | 20.14 | 3,708,512 | -1.56(-7.19%) |
Aug 05, 2011 | 22.13 | 22.32 | 21.08 | 21.70 | 2,134,467 | -0.01(-0.04%) |
Aug 04, 2011 | 22.55 | 22.82 | 21.67 | 21.70 | 1,673,274 | -1.06(-4.66%) |
Aug 03, 2011 | 22.52 | 22.79 | 21.95 | 22.77 | 1,988,399 | +0.29(+1.29%) |
Aug 02, 2011 | 22.93 | 23.05 | 22.43 | 22.48 | 1,971,551 | -0.68(-2.95%) |
Aug 01, 2011 | 23.44 | 23.51 | 22.85 | 23.16 | 1,918,672 | -0.03(-0.14%) |
Jul 29, 2011 | 23.29 | 23.50 | 22.78 | 23.19 | 1,221,263 | -0.16(-0.69%) |
Jul 28, 2011 | 23.87 | 24.11 | 23.29 | 23.35 | 1,851,535 | -0.39(-1.66%) |
Jul 27, 2011 | 24.50 | 24.69 | 23.72 | 23.75 | 2,039,351 | -1.13(-4.56%) |
Jul 26, 2011 | 24.74 | 25.37 | 24.46 | 24.88 | 1,424,857 | +0.13(+0.52%) |
Jul 25, 2011 | 24.74 | 25.05 | 24.55 | 24.75 | 1,352,744 | -0.10(-0.39%) |
Jul 22, 2011 | 24.91 | 25.13 | 24.75 | 24.85 | 1,648,613 | -0.14(-0.55%) |
Jul 21, 2011 | 25.56 | 25.76 | 24.69 | 24.99 | 6,132,748 | -1.31(-4.99%) |
Jul 20, 2011 | 26.99 | 27.05 | 26.12 | 26.30 | 2,241,168 | -0.74(-2.74%) |
Jul 19, 2011 | 26.60 | 27.19 | 26.56 | 27.04 | 1,673,009 | +0.73(+2.78%) |
Jul 18, 2011 | 26.28 | 26.72 | 25.91 | 26.31 | 1,634,976 | +0.01(+0.03%) |
Jul 15, 2011 | 26.51 | 26.71 | 25.91 | 26.30 | 1,355,052 | -0.01(-0.03%) |
Jul 14, 2011 | 26.88 | 27.04 | 26.16 | 26.31 | 1,448,313 | -0.58(-2.15%) |
Jul 13, 2011 | 26.50 | 27.14 | 26.49 | 26.88 | 1,165,674 | +0.56(+2.11%) |
Jul 12, 2011 | 26.48 | 26.84 | 26.31 | 26.33 | 944,520 | -0.23(-0.88%) |
Jul 11, 2011 | 26.73 | 26.82 | 26.36 | 26.56 | 1,280,145 | -0.39(-1.43%) |
Jul 08, 2011 | 26.76 | 26.96 | 26.41 | 26.95 | 1,046,474 | -0.27(-0.98%) |
Jul 07, 2011 | 26.88 | 27.41 | 26.79 | 27.21 | 1,338,473 | +0.54(+2.02%) |
Jul 06, 2011 | 26.87 | 26.87 | 26.35 | 26.68 | 732,116 | -0.14(-0.54%) |
Jul 05, 2011 | 26.44 | 26.87 | 26.17 | 26.82 | 1,302,534 | +0.41(+1.55%) |
Jul 01, 2011 | 25.44 | 26.51 | 24.99 | 26.41 | 1,623,189 | +1.17(+4.65%) |
Jun 30, 2011 | 25.07 | 25.65 | 25.07 | 25.24 | 1,316,411 | -0.06(-0.25%) |
Jun 29, 2011 | 25.74 | 25.74 | 25.13 | 25.30 | 977,186 | -0.28(-1.10%) |
Jun 28, 2011 | 25.21 | 25.58 | 25.21 | 25.58 | 679,517 | +0.42(+1.66%) |
Jun 27, 2011 | 25.05 | 25.32 | 24.66 | 25.16 | 1,148,502 | +0.30(+1.20%) |
Jun 24, 2011 | 24.93 | 25.03 | 24.56 | 24.87 | 1,869,143 | -0.01(-0.03%) |
Jun 23, 2011 | 24.04 | 24.91 | 23.89 | 24.87 | 1,631,066 | +0.60(+2.49%) |
Jun 22, 2011 | 24.33 | 24.62 | 24.05 | 24.27 | 1,140,842 | -0.12(-0.49%) |
Jun 21, 2011 | 24.28 | 24.56 | 23.98 | 24.39 | 2,240,837 | +0.23(+0.93%) |
Jun 20, 2011 | 24.10 | 24.31 | 23.79 | 24.17 | 1,522,111 | +0.23(+0.97%) |
Jun 17, 2011 | 24.29 | 24.41 | 23.87 | 23.93 | 2,496,768 | -0.19(-0.80%) |
Jun 16, 2011 | 24.37 | 24.43 | 23.99 | 24.13 | 1,801,377 | -0.21(-0.86%) |
Jun 15, 2011 | 24.49 | 24.79 | 24.13 | 24.33 | 1,701,286 | -0.43(-1.72%) |
Jun 14, 2011 | 24.62 | 24.83 | 24.49 | 24.76 | 954,537 | +0.48(+1.99%) |
Jun 13, 2011 | 24.08 | 24.84 | 23.88 | 24.28 | 1,927,809 | +0.23(+0.97%) |
Jun 10, 2011 | 24.06 | 24.41 | 23.65 | 24.05 | 2,144,781 | -0.26(-1.06%) |
Jun 09, 2011 | 23.59 | 24.31 | 23.41 | 24.30 | 1,837,966 | +0.72(+3.07%) |
Jun 08, 2011 | 23.70 | 24.01 | 23.49 | 23.58 | 972,697 | -0.26(-1.08%) |
Jun 07, 2011 | 23.95 | 24.30 | 23.78 | 23.84 | 851,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.34 | 24.46 | 23.79 | 23.83 | 997,999 | -0.21(-0.87%) |