Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.99 | 23.99 | 23.77 | 23.91 | 300,490 | +0.03(+0.13%) |
Aug 30, 2011 | 23.82 | 23.96 | 23.77 | 23.88 | 244,004 | -0.04(-0.15%) |
Aug 29, 2011 | 23.37 | 23.95 | 23.36 | 23.92 | 416,372 | +0.64(+2.76%) |
Aug 26, 2011 | 22.87 | 23.32 | 22.53 | 23.27 | 326,378 | +0.26(+1.14%) |
Aug 25, 2011 | 23.58 | 23.58 | 22.83 | 23.01 | 304,513 | -0.37(-1.60%) |
Aug 24, 2011 | 22.76 | 23.45 | 22.76 | 23.38 | 301,222 | +0.64(+2.80%) |
Aug 23, 2011 | 22.20 | 22.76 | 21.95 | 22.75 | 432,853 | +0.66(+2.99%) |
Aug 22, 2011 | 22.69 | 22.69 | 21.88 | 22.09 | 393,449 | -0.18(-0.80%) |
Aug 19, 2011 | 22.48 | 22.69 | 22.19 | 22.26 | 583,511 | -0.48(-2.13%) |
Aug 18, 2011 | 23.01 | 23.16 | 22.54 | 22.75 | 426,187 | -0.69(-2.93%) |
Aug 17, 2011 | 23.56 | 23.77 | 23.35 | 23.43 | 197,242 | -0.01(-0.05%) |
Aug 16, 2011 | 23.23 | 23.55 | 23.08 | 23.44 | 313,157 | +0.05(+0.21%) |
Aug 15, 2011 | 22.61 | 23.41 | 22.61 | 23.40 | 224,428 | +0.84(+3.75%) |
Aug 12, 2011 | 23.17 | 23.25 | 22.48 | 22.55 | 270,383 | -0.43(-1.86%) |
Aug 11, 2011 | 22.19 | 23.25 | 21.94 | 22.98 | 531,765 | +0.85(+3.83%) |
Aug 10, 2011 | 22.69 | 23.13 | 22.06 | 22.13 | 581,495 | -1.11(-4.76%) |
Aug 09, 2011 | 23.38 | 23.29 | 21.47 | 23.24 | 731,915 | +1.08(+4.86%) |
Aug 08, 2011 | 23.38 | 23.70 | 22.16 | 22.16 | 456,717 | -1.49(-6.31%) |
Aug 05, 2011 | 23.81 | 23.91 | 23.14 | 23.66 | 376,670 | +0.06(+0.26%) |
Aug 04, 2011 | 24.15 | 24.34 | 23.58 | 23.59 | 349,321 | -0.76(-3.10%) |
Aug 03, 2011 | 24.19 | 24.39 | 23.98 | 24.35 | 247,814 | +0.24(+0.98%) |
Aug 02, 2011 | 24.45 | 24.61 | 24.11 | 24.11 | 264,286 | -0.41(-1.68%) |
Aug 01, 2011 | 24.54 | 24.57 | 24.31 | 24.53 | 189,061 | +0.19(+0.77%) |
Jul 29, 2011 | 23.65 | 24.62 | 23.65 | 24.34 | 235,970 | -0.24(-0.98%) |
Jul 28, 2011 | 24.77 | 24.77 | 24.52 | 24.58 | 233,838 | -0.19(-0.76%) |
Jul 27, 2011 | 24.97 | 24.98 | 24.69 | 24.77 | 307,082 | -0.24(-0.94%) |
Jul 26, 2011 | 25.26 | 25.26 | 24.95 | 25.00 | 143,041 | -0.22(-0.86%) |
Jul 25, 2011 | 25.17 | 25.43 | 25.09 | 25.22 | 260,651 | -0.07(-0.26%) |
Jul 22, 2011 | 25.34 | 25.34 | 25.25 | 25.29 | 138,434 | -0.14(-0.55%) |
Jul 21, 2011 | 25.18 | 25.46 | 25.18 | 25.43 | 160,583 | +0.26(+1.03%) |
Jul 20, 2011 | 25.07 | 25.23 | 24.90 | 25.17 | 218,478 | +0.15(+0.58%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.61 | 25.02 | 229,919 | +0.41(+1.67%) |
Jul 18, 2011 | 24.87 | 24.90 | 24.58 | 24.61 | 116,536 | -0.36(-1.45%) |
Jul 15, 2011 | 24.86 | 25.02 | 24.83 | 24.97 | 262,181 | +0.13(+0.51%) |
Jul 14, 2011 | 25.08 | 25.17 | 24.82 | 24.85 | 175,142 | -0.25(-0.99%) |
Jul 13, 2011 | 25.22 | 25.22 | 25.00 | 25.09 | 325,391 | +0.04(+0.14%) |
Jul 12, 2011 | 24.73 | 25.25 | 24.73 | 25.06 | 377,657 | +0.19(+0.78%) |
Jul 11, 2011 | 24.99 | 25.12 | 24.83 | 24.86 | 226,366 | -0.39(-1.53%) |
Jul 08, 2011 | 25.10 | 25.31 | 25.09 | 25.25 | 94,017 | -0.11(-0.43%) |
Jul 07, 2011 | 25.38 | 25.39 | 25.20 | 25.36 | 142,970 | +0.15(+0.60%) |
Jul 06, 2011 | 25.06 | 25.35 | 25.03 | 25.21 | 132,634 | +0.06(+0.24%) |
Jul 05, 2011 | 25.15 | 25.29 | 24.99 | 25.15 | 234,268 | +0.04(+0.14%) |
Jul 01, 2011 | 24.82 | 25.19 | 24.71 | 25.11 | 230,145 | +0.30(+1.19%) |
Jun 30, 2011 | 24.67 | 24.85 | 24.62 | 24.82 | 239,335 | +0.13(+0.54%) |
Jun 29, 2011 | 24.68 | 24.72 | 24.48 | 24.68 | 207,692 | +0.08(+0.32%) |
Jun 28, 2011 | 24.58 | 24.60 | 24.50 | 24.60 | 177,896 | +0.08(+0.32%) |
Jun 27, 2011 | 24.48 | 24.59 | 24.40 | 24.53 | 293,776 | +0.09(+0.37%) |
Jun 24, 2011 | 24.06 | 24.60 | 24.06 | 24.43 | 482,918 | +0.40(+1.66%) |
Jun 23, 2011 | 23.72 | 24.05 | 23.68 | 24.04 | 319,517 | +0.10(+0.40%) |
Jun 22, 2011 | 24.01 | 24.13 | 23.79 | 23.94 | 216,416 | -0.09(-0.38%) |
Jun 21, 2011 | 23.98 | 24.06 | 23.88 | 24.03 | 293,655 | +0.21(+0.86%) |
Jun 20, 2011 | 23.85 | 23.87 | 23.78 | 23.82 | 270,096 | +0.30(+1.26%) |
Jun 17, 2011 | 23.46 | 23.65 | 23.41 | 23.53 | 453,686 | +0.24(+1.01%) |
Jun 16, 2011 | 23.10 | 23.43 | 23.04 | 23.29 | 128,501 | +0.16(+0.71%) |
Jun 15, 2011 | 23.14 | 23.32 | 23.04 | 23.13 | 188,128 | -0.18(-0.75%) |
Jun 14, 2011 | 23.33 | 23.45 | 23.18 | 23.30 | 214,896 | +0.14(+0.60%) |
Jun 13, 2011 | 23.16 | 23.30 | 23.04 | 23.17 | 107,596 | +0.07(+0.29%) |
Jun 10, 2011 | 23.09 | 23.24 | 23.04 | 23.10 | 227,233 | -0.10(-0.44%) |
Jun 09, 2011 | 23.36 | 23.38 | 23.17 | 23.20 | 103,865 | -0.10(-0.42%) |
Jun 08, 2011 | 23.20 | 23.38 | 22.98 | 23.30 | 166,229 | +0.00(+0.00%) |
Jun 07, 2011 | 23.44 | 23.45 | 23.26 | 23.30 | 259,354 | -0.02(-0.08%) |
Jun 06, 2011 | 23.39 | 23.55 | 23.28 | 23.32 | 328,044 | -0.15(-0.62%) |