Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.68 | 25.14 | 24.51 | 24.82 | 1,664,073 | +0.11(+0.45%) |
Aug 30, 2011 | 24.24 | 24.86 | 23.92 | 24.71 | 1,638,292 | +0.29(+1.19%) |
Aug 29, 2011 | 24.19 | 24.44 | 23.92 | 24.42 | 1,706,052 | +0.56(+2.36%) |
Aug 26, 2011 | 22.76 | 23.93 | 22.46 | 23.86 | 2,930,201 | +1.10(+4.84%) |
Aug 25, 2011 | 23.26 | 23.67 | 22.53 | 22.76 | 1,539,262 | -0.41(-1.77%) |
Aug 24, 2011 | 22.07 | 23.27 | 21.95 | 23.17 | 1,518,248 | +1.09(+4.95%) |
Aug 23, 2011 | 21.45 | 22.13 | 21.13 | 22.07 | 2,461,752 | +0.78(+3.65%) |
Aug 22, 2011 | 21.75 | 21.87 | 21.11 | 21.29 | 1,820,368 | +0.02(+0.08%) |
Aug 19, 2011 | 21.81 | 22.26 | 21.11 | 21.28 | 1,749,342 | -0.86(-3.90%) |
Aug 18, 2011 | 23.15 | 23.23 | 21.93 | 22.14 | 1,799,352 | -1.82(-7.59%) |
Aug 17, 2011 | 24.40 | 24.77 | 23.71 | 23.96 | 1,466,751 | -0.35(-1.44%) |
Aug 16, 2011 | 24.92 | 25.37 | 24.10 | 24.31 | 2,423,710 | -0.84(-3.33%) |
Aug 15, 2011 | 24.64 | 25.16 | 24.63 | 25.15 | 2,149,228 | +0.57(+2.33%) |
Aug 12, 2011 | 23.75 | 24.68 | 23.64 | 24.57 | 3,640,812 | +1.02(+4.31%) |
Aug 11, 2011 | 22.23 | 23.90 | 22.07 | 23.56 | 3,904,102 | +1.49(+6.73%) |
Aug 10, 2011 | 22.35 | 22.95 | 22.00 | 22.07 | 5,820,280 | -0.94(-4.08%) |
Aug 09, 2011 | 23.40 | 23.81 | 21.77 | 23.01 | 6,774,837 | +0.00(+0.00%) |
Aug 08, 2011 | 23.40 | 23.58 | 22.66 | 23.01 | 7,060,934 | -1.27(-5.24%) |
Aug 05, 2011 | 25.39 | 25.39 | 23.87 | 24.28 | 5,784,610 | -0.79(-3.17%) |
Aug 04, 2011 | 26.18 | 26.56 | 24.84 | 25.08 | 7,156,724 | -1.27(-4.83%) |
Aug 03, 2011 | 29.26 | 29.34 | 26.08 | 26.35 | 8,974,974 | -2.78(-9.56%) |
Aug 02, 2011 | 30.55 | 30.92 | 29.04 | 29.14 | 2,324,802 | -1.23(-4.05%) |
Aug 01, 2011 | 30.75 | 30.89 | 29.60 | 30.37 | 1,668,011 | -0.03(-0.08%) |
Jul 29, 2011 | 29.55 | 30.66 | 29.46 | 30.39 | 1,769,072 | +0.56(+1.86%) |
Jul 28, 2011 | 30.23 | 30.81 | 29.77 | 29.84 | 1,062,037 | -0.35(-1.16%) |
Jul 27, 2011 | 30.49 | 30.63 | 30.16 | 30.19 | 1,524,047 | -0.51(-1.67%) |
Jul 26, 2011 | 31.00 | 31.00 | 30.63 | 30.70 | 1,169,186 | -0.35(-1.13%) |
Jul 25, 2011 | 30.94 | 31.57 | 30.65 | 31.05 | 1,684,926 | +0.32(+1.03%) |
Jul 22, 2011 | 30.78 | 30.78 | 30.21 | 30.73 | 837,542 | +0.03(+0.11%) |
Jul 21, 2011 | 30.61 | 30.83 | 30.47 | 30.70 | 2,006,859 | +0.29(+0.95%) |
Jul 20, 2011 | 30.82 | 30.82 | 30.05 | 30.41 | 1,765,982 | -0.26(-0.84%) |
Jul 19, 2011 | 30.35 | 30.85 | 30.35 | 30.66 | 1,666,937 | +0.48(+1.58%) |
Jul 18, 2011 | 30.39 | 30.48 | 29.90 | 30.19 | 1,461,332 | -0.43(-1.40%) |
Jul 15, 2011 | 30.89 | 30.92 | 30.35 | 30.61 | 1,119,480 | -0.04(-0.14%) |
Jul 14, 2011 | 30.98 | 31.28 | 30.55 | 30.66 | 1,037,222 | -0.27(-0.88%) |
Jul 13, 2011 | 30.96 | 31.53 | 30.88 | 30.93 | 1,430,726 | +0.21(+0.67%) |
Jul 12, 2011 | 30.90 | 31.38 | 30.65 | 30.72 | 1,605,258 | -0.31(-0.99%) |
Jul 11, 2011 | 31.43 | 31.64 | 30.82 | 31.03 | 1,584,902 | -0.82(-2.57%) |
Jul 08, 2011 | 31.90 | 32.35 | 31.70 | 31.85 | 1,869,831 | -0.26(-0.80%) |
Jul 07, 2011 | 32.28 | 32.48 | 32.07 | 32.11 | 1,280,228 | +0.10(+0.32%) |
Jul 06, 2011 | 32.13 | 32.58 | 31.93 | 32.01 | 2,053,405 | -0.89(-2.70%) |
Jul 05, 2011 | 32.67 | 33.26 | 32.45 | 32.89 | 1,896,325 | +0.22(+0.68%) |
Jul 01, 2011 | 32.01 | 32.75 | 31.97 | 32.67 | 1,450,438 | +0.77(+2.41%) |
Jun 30, 2011 | 31.78 | 32.42 | 31.65 | 31.90 | 1,576,747 | +0.32(+1.03%) |
Jun 29, 2011 | 31.60 | 31.91 | 31.32 | 31.58 | 1,086,718 | +0.08(+0.24%) |
Jun 28, 2011 | 31.32 | 31.73 | 31.18 | 31.50 | 1,138,440 | +0.23(+0.74%) |
Jun 27, 2011 | 31.29 | 31.49 | 30.99 | 31.27 | 1,000,903 | -0.05(-0.16%) |
Jun 24, 2011 | 31.89 | 32.09 | 31.17 | 31.32 | 2,257,835 | -0.56(-1.74%) |
Jun 23, 2011 | 31.10 | 31.89 | 30.76 | 31.88 | 1,999,676 | +0.38(+1.22%) |
Jun 22, 2011 | 32.05 | 32.43 | 31.45 | 31.49 | 1,602,044 | -0.72(-2.23%) |
Jun 21, 2011 | 31.95 | 32.35 | 31.72 | 32.21 | 1,339,087 | +0.52(+1.64%) |
Jun 20, 2011 | 31.62 | 31.73 | 31.54 | 31.69 | 1,009,141 | +0.26(+0.82%) |
Jun 17, 2011 | 31.19 | 31.65 | 31.04 | 31.43 | 2,168,157 | +0.51(+1.66%) |
Jun 16, 2011 | 31.02 | 31.30 | 30.58 | 30.92 | 1,413,949 | -0.14(-0.44%) |
Jun 15, 2011 | 31.37 | 31.56 | 30.97 | 31.06 | 1,173,078 | -0.67(-2.10%) |
Jun 14, 2011 | 31.37 | 31.87 | 31.31 | 31.72 | 2,156,997 | +0.68(+2.20%) |
Jun 13, 2011 | 30.85 | 31.21 | 30.76 | 31.04 | 964,631 | +0.33(+1.09%) |
Jun 10, 2011 | 31.17 | 31.48 | 30.49 | 30.71 | 2,042,319 | -0.56(-1.78%) |
Jun 09, 2011 | 31.24 | 31.43 | 31.11 | 31.26 | 1,931,622 | -0.03(-0.08%) |
Jun 08, 2011 | 31.13 | 31.37 | 31.09 | 31.29 | 2,084,117 | +0.07(+0.22%) |
Jun 07, 2011 | 31.38 | 31.67 | 31.19 | 31.22 | 1,069,245 | +0.02(+0.05%) |
Jun 06, 2011 | 31.27 | 31.45 | 31.13 | 31.20 | 1,669,139 | -0.09(-0.30%) |