Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.72 | 25.03 | 24.48 | 24.73 | 3,837,336 | +0.29(+1.17%) |
Aug 30, 2011 | 24.46 | 24.85 | 24.24 | 24.45 | 6,389,069 | -0.15(-0.62%) |
Aug 29, 2011 | 24.23 | 24.64 | 24.21 | 24.60 | 4,692,180 | +0.71(+2.96%) |
Aug 26, 2011 | 23.51 | 24.08 | 22.98 | 23.89 | 5,721,334 | +0.14(+0.59%) |
Aug 25, 2011 | 24.31 | 24.75 | 23.53 | 23.75 | 7,340,467 | -0.34(-1.42%) |
Aug 24, 2011 | 23.56 | 24.20 | 23.32 | 24.09 | 7,423,406 | +0.37(+1.54%) |
Aug 23, 2011 | 23.25 | 23.73 | 22.82 | 23.73 | 9,815,774 | +0.55(+2.36%) |
Aug 22, 2011 | 23.56 | 23.68 | 22.92 | 23.18 | 8,218,352 | +0.37(+1.60%) |
Aug 19, 2011 | 22.53 | 23.40 | 22.35 | 22.82 | 12,322,576 | +0.19(+0.83%) |
Aug 18, 2011 | 22.99 | 23.01 | 22.35 | 22.63 | 13,700,490 | -1.24(-5.21%) |
Aug 17, 2011 | 23.67 | 23.91 | 23.59 | 23.87 | 6,420,517 | +0.21(+0.88%) |
Aug 16, 2011 | 23.42 | 23.98 | 23.39 | 23.66 | 6,500,241 | -0.24(-1.02%) |
Aug 15, 2011 | 24.09 | 24.13 | 23.61 | 23.91 | 6,954,549 | +0.05(+0.21%) |
Aug 12, 2011 | 24.17 | 24.40 | 23.64 | 23.86 | 5,205,005 | +0.00(+0.02%) |
Aug 11, 2011 | 22.84 | 24.17 | 22.48 | 23.85 | 7,633,168 | +1.28(+5.68%) |
Aug 10, 2011 | 23.11 | 23.33 | 22.35 | 22.57 | 13,042,214 | -1.21(-5.10%) |
Aug 09, 2011 | 23.26 | 23.80 | 21.98 | 23.78 | 11,876,899 | +1.79(+8.15%) |
Aug 08, 2011 | 23.26 | 23.83 | 21.90 | 21.99 | 13,652,707 | -2.27(-9.37%) |
Aug 05, 2011 | 24.71 | 24.83 | 23.32 | 24.27 | 10,613,280 | +0.02(+0.08%) |
Aug 04, 2011 | 25.32 | 25.45 | 24.19 | 24.25 | 6,608,911 | -1.51(-5.88%) |
Aug 03, 2011 | 25.30 | 25.82 | 24.96 | 25.76 | 5,051,500 | +0.53(+2.10%) |
Aug 02, 2011 | 25.89 | 26.36 | 25.19 | 25.23 | 7,711,433 | -0.85(-3.25%) |
Aug 01, 2011 | 26.50 | 26.64 | 25.81 | 26.08 | 6,963,644 | -0.11(-0.41%) |
Jul 29, 2011 | 26.45 | 26.59 | 26.09 | 26.19 | 6,548,664 | -0.51(-1.90%) |
Jul 28, 2011 | 26.25 | 27.16 | 26.24 | 26.69 | 5,841,820 | +0.51(+1.96%) |
Jul 27, 2011 | 27.18 | 27.21 | 26.09 | 26.18 | 4,777,796 | -1.21(-4.43%) |
Jul 26, 2011 | 27.46 | 27.57 | 27.15 | 27.39 | 2,837,127 | -0.01(-0.05%) |
Jul 25, 2011 | 27.11 | 27.54 | 27.11 | 27.41 | 2,212,515 | -0.13(-0.47%) |
Jul 22, 2011 | 27.74 | 27.86 | 27.47 | 27.54 | 2,634,536 | -0.27(-0.97%) |
Jul 21, 2011 | 27.20 | 27.86 | 27.17 | 27.81 | 4,667,875 | +0.85(+3.17%) |
Jul 20, 2011 | 27.09 | 27.22 | 26.82 | 26.95 | 3,218,881 | +0.06(+0.21%) |
Jul 19, 2011 | 26.63 | 26.91 | 26.55 | 26.90 | 3,129,411 | +0.44(+1.66%) |
Jul 18, 2011 | 26.71 | 26.82 | 26.17 | 26.46 | 3,126,027 | -0.42(-1.57%) |
Jul 15, 2011 | 26.98 | 27.07 | 26.56 | 26.88 | 3,766,596 | +0.01(+0.03%) |
Jul 14, 2011 | 27.17 | 27.32 | 26.73 | 26.87 | 3,239,521 | -0.20(-0.73%) |
Jul 13, 2011 | 27.32 | 27.48 | 27.01 | 27.07 | 4,156,670 | -0.02(-0.09%) |
Jul 12, 2011 | 27.12 | 27.54 | 27.05 | 27.09 | 4,250,130 | -0.08(-0.30%) |
Jul 11, 2011 | 27.76 | 27.95 | 27.09 | 27.18 | 5,409,394 | -1.10(-3.88%) |
Jul 08, 2011 | 27.86 | 28.27 | 27.77 | 28.27 | 5,349,273 | -0.04(-0.13%) |
Jul 07, 2011 | 28.08 | 28.37 | 28.01 | 28.31 | 5,421,084 | +0.53(+1.89%) |
Jul 06, 2011 | 27.58 | 27.84 | 27.35 | 27.78 | 4,108,999 | +0.08(+0.31%) |
Jul 05, 2011 | 27.69 | 27.91 | 27.47 | 27.70 | 4,539,035 | +0.01(+0.03%) |
Jul 01, 2011 | 26.95 | 27.74 | 26.95 | 27.69 | 5,000,566 | +0.61(+2.26%) |
Jun 30, 2011 | 26.79 | 27.15 | 26.52 | 27.08 | 5,196,151 | +0.41(+1.55%) |
Jun 29, 2011 | 26.30 | 26.83 | 26.29 | 26.66 | 4,906,670 | +0.54(+2.07%) |
Jun 28, 2011 | 25.91 | 26.12 | 25.74 | 26.12 | 2,716,171 | +0.35(+1.38%) |
Jun 27, 2011 | 25.37 | 25.84 | 25.29 | 25.77 | 3,354,207 | +0.42(+1.66%) |
Jun 24, 2011 | 25.56 | 25.66 | 25.19 | 25.35 | 5,617,605 | -0.20(-0.79%) |
Jun 23, 2011 | 25.36 | 25.59 | 25.11 | 25.55 | 4,669,214 | -0.15(-0.58%) |
Jun 22, 2011 | 25.86 | 26.06 | 25.69 | 25.70 | 3,436,627 | -0.31(-1.18%) |
Jun 21, 2011 | 25.77 | 26.20 | 25.73 | 26.00 | 4,473,000 | +0.41(+1.62%) |
Jun 20, 2011 | 25.64 | 25.67 | 25.53 | 25.59 | 3,891,110 | -0.01(-0.05%) |
Jun 17, 2011 | 25.72 | 25.90 | 25.46 | 25.60 | 3,646,891 | +0.16(+0.63%) |
Jun 16, 2011 | 25.33 | 25.52 | 25.23 | 25.44 | 4,518,721 | +0.16(+0.63%) |
Jun 15, 2011 | 25.72 | 25.76 | 25.12 | 25.28 | 5,964,143 | -0.65(-2.52%) |
Jun 14, 2011 | 25.60 | 25.96 | 25.55 | 25.94 | 4,786,458 | +0.68(+2.70%) |
Jun 13, 2011 | 25.12 | 25.39 | 24.99 | 25.26 | 3,267,973 | +0.16(+0.66%) |
Jun 10, 2011 | 25.26 | 25.32 | 24.87 | 25.09 | 4,928,819 | -0.32(-1.27%) |
Jun 09, 2011 | 25.23 | 25.66 | 25.17 | 25.41 | 3,866,100 | +0.24(+0.96%) |
Jun 08, 2011 | 25.42 | 25.51 | 25.13 | 25.17 | 4,176,599 | -0.04(-0.15%) |
Jun 07, 2011 | 25.27 | 25.51 | 25.17 | 25.21 | 3,504,730 | +0.11(+0.43%) |
Jun 06, 2011 | 25.45 | 25.58 | 25.08 | 25.10 | 4,654,849 | -0.44(-1.73%) |