Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.95 | 24.40 | 23.72 | 24.21 | 2,274,995 | +0.40(+1.68%) |
Aug 30, 2011 | 23.65 | 24.01 | 23.17 | 23.81 | 1,739,804 | +0.07(+0.31%) |
Aug 29, 2011 | 23.08 | 23.77 | 23.02 | 23.74 | 2,175,550 | +1.01(+4.43%) |
Aug 26, 2011 | 22.39 | 22.88 | 21.86 | 22.73 | 3,453,949 | +0.10(+0.46%) |
Aug 25, 2011 | 23.52 | 23.72 | 22.54 | 22.62 | 1,728,746 | -0.71(-3.03%) |
Aug 24, 2011 | 23.07 | 23.35 | 22.63 | 23.33 | 3,180,175 | +0.21(+0.90%) |
Aug 23, 2011 | 22.71 | 23.14 | 22.46 | 23.12 | 2,149,490 | +0.52(+2.29%) |
Aug 22, 2011 | 23.00 | 23.13 | 22.32 | 22.61 | 2,723,081 | +0.25(+1.13%) |
Aug 19, 2011 | 22.77 | 23.31 | 22.10 | 22.35 | 3,948,109 | -0.82(-3.56%) |
Aug 18, 2011 | 23.60 | 24.08 | 22.89 | 23.18 | 3,885,496 | -1.41(-5.72%) |
Aug 17, 2011 | 24.90 | 25.04 | 24.47 | 24.58 | 2,591,871 | -0.11(-0.44%) |
Aug 16, 2011 | 24.59 | 25.03 | 24.41 | 24.69 | 2,884,243 | -0.24(-0.98%) |
Aug 15, 2011 | 24.19 | 25.05 | 24.16 | 24.94 | 3,082,983 | +0.99(+4.12%) |
Aug 12, 2011 | 24.38 | 24.42 | 23.63 | 23.95 | 3,212,988 | -0.16(-0.67%) |
Aug 11, 2011 | 22.47 | 24.63 | 22.39 | 24.11 | 4,507,146 | +1.83(+8.23%) |
Aug 10, 2011 | 21.98 | 23.25 | 21.80 | 22.28 | 5,392,467 | -0.28(-1.24%) |
Aug 09, 2011 | 21.69 | 22.59 | 20.61 | 22.56 | 5,237,050 | +2.04(+9.96%) |
Aug 08, 2011 | 21.69 | 21.86 | 20.51 | 20.51 | 6,789,025 | -1.94(-8.64%) |
Aug 05, 2011 | 23.39 | 23.46 | 21.91 | 22.45 | 4,202,976 | -0.69(-3.00%) |
Aug 04, 2011 | 23.96 | 23.97 | 23.14 | 23.15 | 5,538,253 | -1.13(-4.65%) |
Aug 03, 2011 | 24.68 | 24.68 | 23.71 | 24.28 | 3,228,741 | -0.41(-1.64%) |
Aug 02, 2011 | 25.55 | 25.65 | 24.61 | 24.68 | 2,535,872 | -1.02(-3.97%) |
Aug 01, 2011 | 26.29 | 26.44 | 25.46 | 25.70 | 2,132,161 | -0.26(-1.02%) |
Jul 29, 2011 | 25.71 | 26.10 | 24.93 | 25.97 | 2,389,375 | -0.15(-0.56%) |
Jul 28, 2011 | 25.81 | 26.36 | 25.59 | 26.12 | 2,270,323 | +0.28(+1.10%) |
Jul 27, 2011 | 26.36 | 26.41 | 25.82 | 25.83 | 1,943,228 | -0.70(-2.65%) |
Jul 26, 2011 | 26.57 | 26.72 | 26.38 | 26.54 | 1,159,015 | -0.01(-0.06%) |
Jul 25, 2011 | 26.52 | 26.79 | 26.34 | 26.55 | 1,066,036 | -0.26(-0.98%) |
Jul 22, 2011 | 26.92 | 26.92 | 26.73 | 26.81 | 966,176 | -0.10(-0.38%) |
Jul 21, 2011 | 26.86 | 27.02 | 26.81 | 26.92 | 1,548,394 | +0.20(+0.73%) |
Jul 20, 2011 | 26.59 | 26.84 | 26.49 | 26.72 | 1,449,738 | +0.23(+0.89%) |
Jul 19, 2011 | 26.23 | 26.54 | 26.11 | 26.49 | 1,569,770 | +0.48(+1.84%) |
Jul 18, 2011 | 26.22 | 26.29 | 25.73 | 26.01 | 1,219,936 | -0.35(-1.32%) |
Jul 15, 2011 | 26.03 | 26.40 | 25.92 | 26.36 | 1,199,591 | +0.36(+1.39%) |
Jul 14, 2011 | 26.43 | 26.56 | 25.81 | 25.99 | 1,906,547 | -0.32(-1.23%) |
Jul 13, 2011 | 26.63 | 26.87 | 26.30 | 26.32 | 1,873,082 | -0.13(-0.48%) |
Jul 12, 2011 | 26.51 | 26.97 | 26.38 | 26.44 | 2,025,490 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.23 | 26.54 | 26.55 | 1,327,182 | -0.92(-3.36%) |
Jul 08, 2011 | 27.03 | 27.49 | 26.87 | 27.47 | 1,017,225 | +0.05(+0.18%) |
Jul 07, 2011 | 27.30 | 27.62 | 27.15 | 27.42 | 2,036,411 | +0.34(+1.26%) |
Jul 06, 2011 | 26.72 | 27.14 | 26.58 | 27.08 | 1,473,939 | +0.30(+1.11%) |
Jul 05, 2011 | 26.47 | 26.82 | 26.33 | 26.78 | 1,851,520 | +0.30(+1.13%) |
Jul 01, 2011 | 26.18 | 26.54 | 26.12 | 26.48 | 1,818,360 | +0.33(+1.27%) |
Jun 30, 2011 | 26.08 | 26.36 | 25.82 | 26.15 | 2,223,922 | +0.17(+0.64%) |
Jun 29, 2011 | 25.79 | 26.14 | 25.63 | 25.98 | 1,633,029 | +0.23(+0.89%) |
Jun 28, 2011 | 25.42 | 25.78 | 25.25 | 25.75 | 1,340,528 | +0.36(+1.42%) |
Jun 27, 2011 | 25.13 | 25.55 | 25.11 | 25.39 | 1,368,473 | +0.22(+0.89%) |
Jun 24, 2011 | 25.02 | 25.26 | 24.82 | 25.17 | 2,323,527 | +0.20(+0.80%) |
Jun 23, 2011 | 24.83 | 25.14 | 24.39 | 24.97 | 2,068,454 | -0.21(-0.82%) |
Jun 22, 2011 | 25.22 | 25.55 | 25.13 | 25.17 | 1,456,651 | -0.09(-0.35%) |
Jun 21, 2011 | 25.26 | 25.45 | 25.07 | 25.26 | 1,347,017 | +0.17(+0.68%) |
Jun 20, 2011 | 24.98 | 25.13 | 24.88 | 25.09 | 1,526,454 | +0.39(+1.56%) |
Jun 17, 2011 | 24.75 | 24.87 | 24.46 | 24.70 | 2,115,354 | +0.26(+1.08%) |
Jun 16, 2011 | 24.15 | 24.58 | 24.12 | 24.44 | 1,661,302 | +0.33(+1.38%) |
Jun 15, 2011 | 24.72 | 24.75 | 23.84 | 24.11 | 4,289,367 | -0.80(-3.22%) |
Jun 14, 2011 | 24.81 | 25.04 | 24.64 | 24.91 | 1,648,382 | +0.39(+1.57%) |
Jun 13, 2011 | 24.42 | 24.75 | 24.23 | 24.52 | 1,303,437 | +0.13(+0.52%) |
Jun 10, 2011 | 24.85 | 24.93 | 24.34 | 24.39 | 1,970,629 | -0.56(-2.23%) |
Jun 09, 2011 | 25.57 | 25.68 | 24.94 | 24.95 | 2,010,487 | -0.58(-2.26%) |
Jun 08, 2011 | 25.48 | 26.20 | 25.37 | 25.53 | 3,056,787 | -0.03(-0.11%) |
Jun 07, 2011 | 25.48 | 25.86 | 25.35 | 25.56 | 1,505,025 | +0.18(+0.69%) |
Jun 06, 2011 | 25.81 | 25.95 | 25.37 | 25.38 | 1,669,819 | -0.44(-1.72%) |