Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.01 | 24.21 | 23.84 | 24.08 | 1,038,132 | +0.47(+2.01%) |
Aug 30, 2011 | 23.50 | 23.79 | 23.41 | 23.61 | 1,210,028 | -0.13(-0.53%) |
Aug 29, 2011 | 23.46 | 28.16 | 23.43 | 23.73 | 1,117,729 | +0.25(+1.07%) |
Aug 26, 2011 | 23.22 | 23.54 | 23.08 | 23.48 | 1,310,840 | +0.27(+1.15%) |
Aug 25, 2011 | 23.54 | 23.69 | 23.10 | 23.21 | 938,222 | +0.51(+2.25%) |
Aug 24, 2011 | 22.53 | 22.87 | 22.51 | 22.70 | 1,102,367 | -0.37(-1.61%) |
Aug 23, 2011 | 22.86 | 23.08 | 22.64 | 23.07 | 929,788 | +0.30(+1.34%) |
Aug 22, 2011 | 23.04 | 23.12 | 22.66 | 22.77 | 1,568,981 | -0.12(-0.52%) |
Aug 19, 2011 | 23.10 | 23.44 | 22.84 | 22.89 | 921,461 | -0.42(-1.81%) |
Aug 18, 2011 | 23.82 | 23.82 | 23.01 | 23.31 | 3,433,515 | -1.45(-5.87%) |
Aug 17, 2011 | 24.89 | 25.03 | 24.63 | 24.76 | 1,325,659 | -0.40(-1.59%) |
Aug 16, 2011 | 25.18 | 25.36 | 25.00 | 25.16 | 635,481 | -0.44(-1.71%) |
Aug 15, 2011 | 25.43 | 25.62 | 25.25 | 25.60 | 640,709 | +0.81(+3.26%) |
Aug 12, 2011 | 24.93 | 25.10 | 24.61 | 24.79 | 1,235,237 | -0.19(-0.74%) |
Aug 11, 2011 | 24.56 | 25.28 | 24.47 | 24.98 | 2,430,420 | +0.20(+0.81%) |
Aug 10, 2011 | 25.45 | 25.45 | 24.76 | 24.78 | 3,021,509 | -1.16(-4.49%) |
Aug 09, 2011 | 26.39 | 26.33 | 25.21 | 25.94 | 3,609,346 | +0.39(+1.54%) |
Aug 08, 2011 | 26.39 | 26.77 | 25.43 | 25.55 | 1,784,510 | -1.59(-5.87%) |
Aug 05, 2011 | 27.37 | 27.48 | 26.49 | 27.14 | 1,256,072 | +0.25(+0.94%) |
Aug 04, 2011 | 27.57 | 27.70 | 26.85 | 26.89 | 1,729,805 | -2.01(-6.95%) |
Aug 03, 2011 | 29.00 | 29.06 | 28.51 | 28.90 | 1,201,524 | -0.36(-1.22%) |
Aug 02, 2011 | 29.58 | 29.73 | 29.16 | 29.26 | 733,909 | -0.39(-1.33%) |
Aug 01, 2011 | 30.12 | 30.20 | 29.35 | 29.65 | 946,102 | +0.15(+0.50%) |
Jul 29, 2011 | 29.33 | 29.62 | 29.33 | 29.50 | 331,713 | +0.21(+0.71%) |
Jul 28, 2011 | 29.39 | 29.64 | 29.21 | 29.29 | 313,463 | -0.19(-0.63%) |
Jul 27, 2011 | 29.78 | 29.81 | 29.42 | 29.48 | 620,142 | -0.74(-2.45%) |
Jul 26, 2011 | 30.25 | 30.36 | 30.18 | 30.22 | 386,427 | -0.03(-0.10%) |
Jul 25, 2011 | 30.13 | 30.30 | 30.10 | 30.25 | 682,207 | -0.27(-0.87%) |
Jul 22, 2011 | 30.55 | 30.56 | 30.47 | 30.52 | 381,587 | +0.24(+0.81%) |
Jul 21, 2011 | 30.00 | 30.28 | 29.93 | 30.27 | 547,359 | +0.23(+0.77%) |
Jul 20, 2011 | 29.93 | 30.07 | 29.80 | 30.04 | 456,370 | +0.39(+1.33%) |
Jul 19, 2011 | 29.57 | 29.84 | 29.57 | 29.65 | 723,200 | -0.02(-0.08%) |
Jul 18, 2011 | 29.84 | 29.84 | 29.45 | 29.67 | 911,282 | -0.21(-0.69%) |
Jul 15, 2011 | 30.11 | 30.15 | 29.74 | 29.88 | 734,510 | -0.24(-0.81%) |
Jul 14, 2011 | 30.37 | 30.39 | 30.01 | 30.13 | 932,078 | +0.48(+1.63%) |
Jul 13, 2011 | 29.63 | 29.85 | 29.54 | 29.64 | 553,132 | +0.33(+1.11%) |
Jul 12, 2011 | 29.31 | 29.56 | 29.27 | 29.32 | 1,414,198 | -0.16(-0.55%) |
Jul 11, 2011 | 29.62 | 29.71 | 29.36 | 29.48 | 1,877,720 | -0.11(-0.38%) |
Jul 08, 2011 | 29.58 | 29.66 | 29.46 | 29.59 | 791,368 | -0.01(-0.03%) |
Jul 07, 2011 | 29.55 | 29.66 | 29.47 | 29.60 | 476,180 | +0.08(+0.28%) |
Jul 06, 2011 | 29.53 | 29.61 | 29.42 | 29.52 | 1,246,512 | +0.29(+0.99%) |
Jul 05, 2011 | 29.15 | 29.29 | 29.09 | 29.23 | 915,516 | +0.35(+1.21%) |
Jul 01, 2011 | 28.58 | 28.93 | 28.58 | 28.88 | 624,856 | +0.24(+0.85%) |
Jun 30, 2011 | 28.52 | 28.72 | 28.43 | 28.63 | 708,944 | -0.02(-0.08%) |
Jun 29, 2011 | 28.44 | 28.73 | 28.42 | 28.66 | 988,361 | +0.57(+2.03%) |
Jun 28, 2011 | 28.00 | 28.13 | 27.96 | 28.09 | 872,173 | +0.22(+0.77%) |
Jun 27, 2011 | 27.72 | 28.02 | 27.66 | 27.87 | 607,002 | +0.20(+0.72%) |
Jun 24, 2011 | 27.68 | 27.96 | 27.63 | 27.67 | 1,343,709 | +0.36(+1.30%) |
Jun 23, 2011 | 27.08 | 27.34 | 26.94 | 27.31 | 408,852 | +0.10(+0.38%) |
Jun 22, 2011 | 27.21 | 27.48 | 27.16 | 27.21 | 450,550 | -0.04(-0.16%) |
Jun 21, 2011 | 27.07 | 27.27 | 27.07 | 27.26 | 1,770,449 | +0.24(+0.91%) |
Jun 20, 2011 | 26.97 | 27.03 | 26.95 | 27.01 | 289,667 | -0.15(-0.55%) |
Jun 17, 2011 | 27.17 | 27.36 | 27.16 | 27.16 | 372,549 | +0.10(+0.38%) |
Jun 16, 2011 | 27.05 | 27.20 | 26.86 | 27.05 | 634,991 | -0.01(-0.05%) |
Jun 15, 2011 | 27.29 | 27.44 | 26.96 | 27.07 | 1,393,715 | +0.39(+1.45%) |
Jun 14, 2011 | 26.75 | 26.79 | 26.51 | 26.68 | 1,226,462 | -0.11(-0.41%) |
Jun 13, 2011 | 26.94 | 26.94 | 26.67 | 26.80 | 494,714 | -0.46(-1.69%) |
Jun 10, 2011 | 27.51 | 27.59 | 27.19 | 27.26 | 412,501 | -0.33(-1.21%) |
Jun 09, 2011 | 27.49 | 27.68 | 27.44 | 27.59 | 336,052 | +0.08(+0.30%) |
Jun 08, 2011 | 27.67 | 27.69 | 27.45 | 27.51 | 434,173 | -0.24(-0.88%) |
Jun 07, 2011 | 27.86 | 27.98 | 27.74 | 27.75 | 587,656 | +0.11(+0.40%) |
Jun 06, 2011 | 27.79 | 27.85 | 27.62 | 27.64 | 388,880 | -0.18(-0.64%) |