Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.58 | 23.91 | 23.38 | 23.66 | 551,612 | +0.23(+0.99%) |
Aug 30, 2011 | 23.24 | 23.56 | 23.10 | 23.42 | 186,083 | +0.01(+0.04%) |
Aug 29, 2011 | 23.05 | 23.41 | 22.79 | 23.41 | 367,592 | +0.51(+2.23%) |
Aug 26, 2011 | 22.37 | 22.90 | 21.77 | 22.90 | 214,823 | +0.43(+1.90%) |
Aug 25, 2011 | 23.63 | 24.33 | 22.36 | 22.48 | 353,932 | -0.75(-3.23%) |
Aug 24, 2011 | 22.86 | 23.36 | 22.50 | 23.23 | 291,449 | +0.43(+1.87%) |
Aug 23, 2011 | 22.04 | 22.80 | 21.73 | 22.80 | 498,246 | +0.78(+3.54%) |
Aug 22, 2011 | 22.65 | 22.89 | 21.78 | 22.02 | 316,175 | -0.19(-0.84%) |
Aug 19, 2011 | 22.34 | 22.81 | 22.12 | 22.21 | 497,785 | -0.43(-1.89%) |
Aug 18, 2011 | 23.62 | 23.62 | 22.51 | 22.63 | 331,441 | -1.33(-5.54%) |
Aug 17, 2011 | 23.99 | 24.02 | 23.69 | 23.96 | 283,072 | +0.08(+0.35%) |
Aug 16, 2011 | 24.12 | 24.43 | 23.75 | 23.88 | 367,309 | -0.40(-1.64%) |
Aug 15, 2011 | 23.66 | 24.29 | 23.66 | 24.28 | 468,009 | +0.81(+3.44%) |
Aug 12, 2011 | 24.30 | 24.41 | 23.38 | 23.47 | 418,856 | -0.75(-3.10%) |
Aug 11, 2011 | 23.17 | 24.36 | 22.74 | 24.22 | 702,523 | +1.07(+4.61%) |
Aug 10, 2011 | 24.05 | 24.31 | 23.00 | 23.15 | 728,905 | -1.35(-5.53%) |
Aug 09, 2011 | 24.63 | 24.58 | 23.34 | 24.51 | 978,635 | +1.22(+5.22%) |
Aug 08, 2011 | 24.63 | 24.88 | 22.93 | 23.29 | 1,408,298 | -1.76(-7.03%) |
Aug 05, 2011 | 25.35 | 25.35 | 24.74 | 25.06 | 1,315,847 | -0.25(-0.99%) |
Aug 04, 2011 | 25.71 | 25.85 | 25.31 | 25.31 | 1,318,888 | -0.45(-1.73%) |
Aug 03, 2011 | 25.70 | 26.03 | 25.46 | 25.75 | 779,190 | -0.05(-0.18%) |
Aug 02, 2011 | 26.44 | 26.47 | 25.64 | 25.80 | 707,244 | -0.65(-2.46%) |
Aug 01, 2011 | 26.41 | 26.61 | 26.08 | 26.45 | 608,856 | +0.18(+0.67%) |
Jul 29, 2011 | 26.30 | 26.48 | 26.08 | 26.27 | 476,113 | -0.25(-0.94%) |
Jul 28, 2011 | 26.56 | 26.94 | 26.51 | 26.52 | 700,705 | -0.01(-0.04%) |
Jul 27, 2011 | 26.88 | 26.99 | 26.46 | 26.53 | 2,419,204 | -0.58(-2.16%) |
Jul 26, 2011 | 26.71 | 27.25 | 26.55 | 27.12 | 829,340 | +0.35(+1.32%) |
Jul 25, 2011 | 26.66 | 27.11 | 26.48 | 26.76 | 1,063,417 | -0.08(-0.31%) |
Jul 22, 2011 | 26.89 | 26.92 | 26.75 | 26.85 | 430,482 | -0.18(-0.65%) |
Jul 21, 2011 | 26.86 | 27.25 | 26.55 | 27.02 | 1,287,869 | +0.25(+0.94%) |
Jul 20, 2011 | 27.26 | 27.54 | 26.30 | 26.77 | 1,756,290 | -0.08(-0.31%) |
Jul 19, 2011 | 27.19 | 27.19 | 26.68 | 26.86 | 1,036,128 | -0.16(-0.58%) |
Jul 18, 2011 | 27.61 | 27.61 | 26.75 | 27.01 | 737,930 | -0.70(-2.54%) |
Jul 15, 2011 | 27.71 | 27.82 | 27.45 | 27.72 | 747,661 | +0.06(+0.20%) |
Jul 14, 2011 | 28.37 | 28.37 | 27.63 | 27.66 | 495,093 | -0.72(-2.55%) |
Jul 13, 2011 | 28.20 | 28.51 | 28.14 | 28.39 | 571,261 | +0.17(+0.59%) |
Jul 12, 2011 | 27.71 | 28.50 | 27.60 | 28.22 | 1,913,963 | +0.34(+1.23%) |
Jul 11, 2011 | 27.92 | 28.02 | 27.83 | 27.88 | 1,634,395 | -0.19(-0.69%) |
Jul 08, 2011 | 28.20 | 28.29 | 27.97 | 28.07 | 579,646 | -0.28(-0.98%) |
Jul 07, 2011 | 28.36 | 28.62 | 28.20 | 28.35 | 682,691 | +0.15(+0.53%) |
Jul 06, 2011 | 28.66 | 28.84 | 28.15 | 28.20 | 1,447,349 | -0.56(-1.94%) |
Jul 05, 2011 | 28.82 | 28.99 | 28.66 | 28.76 | 1,186,457 | +0.00(+0.00%) |
Jul 01, 2011 | 29.50 | 29.50 | 28.71 | 28.76 | 18,048,396 | -1.19(-3.97%) |
Jun 30, 2011 | 29.36 | 30.24 | 29.28 | 29.94 | 1,460,786 | +0.78(+2.67%) |
Jun 29, 2011 | 28.99 | 29.43 | 28.90 | 29.17 | 589,215 | +0.18(+0.61%) |
Jun 28, 2011 | 29.51 | 29.52 | 28.76 | 28.99 | 1,838,108 | -1.39(-4.58%) |
Jun 27, 2011 | 30.82 | 30.83 | 30.16 | 30.38 | 766,983 | -0.19(-0.64%) |
Jun 24, 2011 | 31.22 | 31.65 | 30.47 | 30.58 | 5,218,558 | -0.79(-2.51%) |
Jun 23, 2011 | 31.66 | 32.03 | 30.28 | 31.36 | 810,154 | -0.58(-1.83%) |
Jun 22, 2011 | 31.70 | 32.24 | 31.53 | 31.95 | 654,406 | +0.36(+1.15%) |
Jun 21, 2011 | 31.74 | 31.96 | 31.37 | 31.59 | 516,372 | +0.00(+0.00%) |
Jun 20, 2011 | 31.58 | 31.69 | 31.47 | 31.59 | 364,264 | -0.19(-0.58%) |
Jun 17, 2011 | 31.54 | 32.10 | 31.17 | 31.77 | 349,894 | +0.39(+1.24%) |
Jun 16, 2011 | 31.16 | 31.50 | 30.93 | 31.38 | 338,406 | +0.28(+0.89%) |
Jun 15, 2011 | 31.32 | 31.45 | 30.80 | 31.10 | 423,584 | -0.21(-0.68%) |
Jun 14, 2011 | 30.98 | 31.81 | 30.84 | 31.32 | 560,547 | +0.52(+1.69%) |
Jun 13, 2011 | 31.05 | 31.52 | 30.65 | 30.80 | 526,385 | +0.00(+0.00%) |
Jun 10, 2011 | 31.50 | 31.50 | 30.40 | 30.80 | 359,572 | -0.63(-2.01%) |
Jun 09, 2011 | 31.43 | 31.54 | 30.90 | 31.43 | 494,227 | -0.19(-0.62%) |
Jun 08, 2011 | 31.39 | 31.82 | 31.13 | 31.62 | 475,191 | +0.11(+0.35%) |
Jun 07, 2011 | 31.00 | 31.63 | 30.64 | 31.51 | 789,519 | +0.59(+1.92%) |
Jun 06, 2011 | 30.32 | 31.05 | 29.76 | 30.92 | 413,394 | +0.42(+1.37%) |