Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.25 | 23.49 | 23.14 | 23.26 | 742,066 | +0.25(+1.07%) |
Aug 30, 2011 | 22.77 | 23.16 | 22.61 | 23.01 | 489,669 | +0.07(+0.32%) |
Aug 29, 2011 | 22.67 | 22.94 | 22.56 | 22.94 | 159,492 | +0.62(+2.79%) |
Aug 26, 2011 | 21.77 | 22.44 | 21.51 | 22.32 | 178,210 | +0.30(+1.35%) |
Aug 25, 2011 | 22.57 | 22.67 | 21.89 | 22.02 | 445,657 | -0.48(-2.11%) |
Aug 24, 2011 | 22.35 | 22.59 | 22.16 | 22.50 | 185,203 | +0.03(+0.14%) |
Aug 23, 2011 | 21.71 | 22.50 | 21.64 | 22.46 | 443,813 | +0.93(+4.33%) |
Aug 22, 2011 | 22.24 | 22.25 | 21.48 | 21.53 | 780,060 | +0.03(+0.14%) |
Aug 19, 2011 | 21.57 | 22.21 | 21.45 | 21.50 | 496,893 | -0.43(-1.94%) |
Aug 18, 2011 | 22.41 | 22.48 | 21.70 | 21.93 | 393,142 | -1.28(-5.53%) |
Aug 17, 2011 | 23.32 | 23.55 | 23.06 | 23.21 | 221,420 | +0.15(+0.67%) |
Aug 16, 2011 | 23.12 | 23.30 | 22.82 | 23.06 | 228,457 | -0.40(-1.68%) |
Aug 15, 2011 | 23.01 | 23.46 | 23.01 | 23.45 | 419,899 | +0.81(+3.60%) |
Aug 12, 2011 | 22.93 | 22.93 | 22.52 | 22.64 | 564,432 | +0.22(+0.96%) |
Aug 11, 2011 | 21.62 | 22.79 | 21.39 | 22.42 | 614,504 | +1.05(+4.91%) |
Aug 10, 2011 | 21.88 | 22.21 | 21.30 | 21.37 | 821,941 | -0.85(-3.83%) |
Aug 09, 2011 | 22.65 | 22.23 | 20.83 | 22.22 | 1,788,921 | +1.19(+5.63%) |
Aug 08, 2011 | 22.10 | 22.37 | 21.00 | 21.04 | 1,876,980 | -1.96(-8.51%) |
Aug 05, 2011 | 23.25 | 23.43 | 22.06 | 23.00 | 1,275,291 | -0.06(-0.24%) |
Aug 04, 2011 | 24.19 | 24.25 | 22.94 | 23.05 | 1,387,229 | -1.67(-6.77%) |
Aug 03, 2011 | 24.96 | 24.96 | 24.30 | 24.72 | 814,280 | -0.17(-0.70%) |
Aug 02, 2011 | 25.34 | 25.65 | 24.90 | 24.90 | 606,586 | -0.70(-2.74%) |
Aug 01, 2011 | 26.14 | 26.23 | 25.37 | 25.60 | 239,531 | -0.11(-0.43%) |
Jul 29, 2011 | 25.60 | 25.92 | 25.48 | 25.71 | 388,368 | -0.23(-0.88%) |
Jul 28, 2011 | 25.93 | 26.19 | 25.84 | 25.94 | 144,549 | -0.15(-0.57%) |
Jul 27, 2011 | 26.48 | 26.48 | 26.04 | 26.09 | 295,306 | -0.55(-2.06%) |
Jul 26, 2011 | 26.72 | 26.85 | 26.55 | 26.64 | 166,085 | -0.02(-0.07%) |
Jul 25, 2011 | 26.45 | 26.84 | 26.42 | 26.66 | 338,516 | -0.14(-0.53%) |
Jul 22, 2011 | 26.78 | 26.82 | 26.73 | 26.80 | 168,110 | +0.10(+0.37%) |
Jul 21, 2011 | 26.38 | 26.74 | 26.30 | 26.70 | 464,522 | +0.54(+2.08%) |
Jul 20, 2011 | 26.22 | 26.25 | 26.09 | 26.16 | 109,782 | +0.01(+0.02%) |
Jul 19, 2011 | 25.87 | 26.19 | 25.85 | 26.15 | 198,319 | +0.46(+1.78%) |
Jul 18, 2011 | 25.66 | 25.77 | 25.53 | 25.69 | 196,866 | -0.17(-0.64%) |
Jul 15, 2011 | 25.65 | 25.91 | 25.64 | 25.86 | 456,265 | +0.39(+1.53%) |
Jul 14, 2011 | 25.77 | 25.87 | 25.43 | 25.47 | 196,092 | -0.09(-0.34%) |
Jul 13, 2011 | 25.55 | 25.93 | 25.50 | 25.56 | 214,933 | +0.17(+0.66%) |
Jul 12, 2011 | 25.40 | 25.67 | 25.35 | 25.39 | 206,333 | -0.14(-0.53%) |
Jul 11, 2011 | 25.63 | 25.71 | 25.42 | 25.53 | 1,196,574 | -0.64(-2.43%) |
Jul 08, 2011 | 25.90 | 26.16 | 25.90 | 26.16 | 270,332 | -0.20(-0.75%) |
Jul 07, 2011 | 26.25 | 26.43 | 26.16 | 26.36 | 602,767 | +0.33(+1.28%) |
Jul 06, 2011 | 26.01 | 26.10 | 25.80 | 26.03 | 265,504 | -0.11(-0.43%) |
Jul 05, 2011 | 26.00 | 26.26 | 26.00 | 26.14 | 870,995 | +0.10(+0.40%) |
Jul 01, 2011 | 25.80 | 26.05 | 25.48 | 26.03 | 256,134 | +0.26(+1.01%) |
Jun 30, 2011 | 25.43 | 25.82 | 25.43 | 25.77 | 249,750 | +0.44(+1.73%) |
Jun 29, 2011 | 25.16 | 25.45 | 25.04 | 25.34 | 200,385 | +0.41(+1.63%) |
Jun 28, 2011 | 24.61 | 24.99 | 24.56 | 24.93 | 299,152 | +0.52(+2.12%) |
Jun 27, 2011 | 24.13 | 24.56 | 24.12 | 24.41 | 150,658 | +0.20(+0.82%) |
Jun 24, 2011 | 24.66 | 24.66 | 24.14 | 24.21 | 1,093,136 | -0.43(-1.75%) |
Jun 23, 2011 | 24.52 | 24.65 | 24.06 | 24.64 | 929,894 | -0.28(-1.11%) |
Jun 22, 2011 | 25.14 | 25.29 | 24.92 | 24.92 | 108,980 | -0.18(-0.71%) |
Jun 21, 2011 | 24.88 | 25.22 | 24.80 | 25.10 | 96,039 | +0.50(+2.04%) |
Jun 20, 2011 | 24.54 | 24.67 | 24.53 | 24.60 | 179,981 | +0.03(+0.12%) |
Jun 17, 2011 | 24.81 | 24.81 | 24.45 | 24.57 | 117,348 | +0.03(+0.12%) |
Jun 16, 2011 | 24.51 | 24.72 | 24.30 | 24.54 | 1,085,898 | -0.01(-0.05%) |
Jun 15, 2011 | 24.90 | 25.09 | 24.46 | 24.55 | 374,248 | -0.70(-2.78%) |
Jun 14, 2011 | 25.11 | 25.37 | 25.09 | 25.25 | 413,432 | +0.51(+2.05%) |
Jun 13, 2011 | 25.06 | 25.16 | 24.54 | 24.75 | 468,376 | -0.21(-0.86%) |
Jun 10, 2011 | 25.40 | 25.40 | 24.94 | 24.96 | 195,239 | -0.56(-2.20%) |
Jun 09, 2011 | 25.35 | 25.67 | 25.31 | 25.52 | 124,827 | +0.32(+1.28%) |
Jun 08, 2011 | 25.20 | 25.47 | 25.16 | 25.20 | 208,082 | +0.01(+0.05%) |
Jun 07, 2011 | 25.41 | 25.52 | 25.19 | 25.19 | 173,919 | +0.01(+0.05%) |
Jun 06, 2011 | 25.80 | 25.80 | 25.12 | 25.17 | 337,446 | -0.49(-1.93%) |