Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.22 | 22.62 | 21.61 | 21.93 | 1,231,581 | -0.18(-0.80%) |
Aug 30, 2011 | 22.09 | 22.32 | 21.85 | 22.10 | 1,280,060 | -0.19(-0.86%) |
Aug 29, 2011 | 21.57 | 22.32 | 21.55 | 22.30 | 840,360 | +0.89(+4.18%) |
Aug 26, 2011 | 20.67 | 21.55 | 20.55 | 21.40 | 849,869 | +0.53(+2.53%) |
Aug 25, 2011 | 22.19 | 22.19 | 20.79 | 20.87 | 1,482,995 | -1.21(-5.46%) |
Aug 24, 2011 | 21.91 | 22.21 | 21.38 | 22.08 | 1,057,105 | +0.04(+0.18%) |
Aug 23, 2011 | 21.13 | 22.30 | 21.01 | 22.04 | 1,154,935 | +0.95(+4.51%) |
Aug 22, 2011 | 21.23 | 21.74 | 20.98 | 21.09 | 1,139,553 | +0.39(+1.89%) |
Aug 19, 2011 | 20.59 | 21.58 | 20.41 | 20.70 | 1,338,456 | -0.18(-0.88%) |
Aug 18, 2011 | 21.18 | 21.65 | 20.69 | 20.88 | 2,351,509 | -1.00(-4.56%) |
Aug 17, 2011 | 21.90 | 22.07 | 21.45 | 21.88 | 1,181,693 | +0.05(+0.22%) |
Aug 16, 2011 | 21.95 | 22.03 | 21.48 | 21.83 | 1,234,092 | -0.35(-1.58%) |
Aug 15, 2011 | 21.90 | 22.22 | 21.73 | 22.18 | 1,025,197 | +0.50(+2.28%) |
Aug 12, 2011 | 22.05 | 22.22 | 21.51 | 21.69 | 1,540,062 | -0.25(-1.13%) |
Aug 11, 2011 | 20.64 | 22.17 | 20.61 | 21.94 | 3,333,493 | +1.66(+8.20%) |
Aug 10, 2011 | 20.43 | 21.05 | 20.02 | 20.27 | 1,662,524 | -0.45(-2.16%) |
Aug 09, 2011 | 20.48 | 20.77 | 19.41 | 20.72 | 3,182,292 | +0.73(+3.64%) |
Aug 08, 2011 | 20.37 | 21.05 | 19.97 | 19.99 | 3,734,656 | -1.55(-7.19%) |
Aug 05, 2011 | 21.98 | 22.16 | 20.93 | 21.54 | 2,149,514 | -0.01(-0.04%) |
Aug 04, 2011 | 22.39 | 22.66 | 21.52 | 21.55 | 1,685,070 | -1.05(-4.66%) |
Aug 03, 2011 | 22.36 | 22.63 | 21.79 | 22.61 | 2,002,417 | +0.29(+1.29%) |
Aug 02, 2011 | 22.77 | 22.89 | 22.27 | 22.32 | 1,985,449 | -0.68(-2.95%) |
Aug 01, 2011 | 23.28 | 23.35 | 22.69 | 23.00 | 1,932,198 | -0.03(-0.14%) |
Jul 29, 2011 | 23.13 | 23.33 | 22.62 | 23.03 | 1,229,872 | -0.16(-0.69%) |
Jul 28, 2011 | 23.70 | 23.94 | 23.13 | 23.19 | 1,864,588 | -0.39(-1.66%) |
Jul 27, 2011 | 24.32 | 24.52 | 23.55 | 23.58 | 2,053,728 | -1.13(-4.56%) |
Jul 26, 2011 | 24.56 | 25.19 | 24.29 | 24.71 | 1,434,901 | +0.13(+0.52%) |
Jul 25, 2011 | 24.57 | 24.87 | 24.38 | 24.58 | 1,362,280 | -0.10(-0.39%) |
Jul 22, 2011 | 24.73 | 24.95 | 24.58 | 24.68 | 1,660,235 | -0.14(-0.55%) |
Jul 21, 2011 | 25.38 | 25.58 | 24.52 | 24.81 | 6,175,981 | -1.30(-4.99%) |
Jul 20, 2011 | 26.80 | 26.86 | 25.94 | 26.11 | 2,256,967 | -0.73(-2.74%) |
Jul 19, 2011 | 26.41 | 27.00 | 26.38 | 26.85 | 1,684,803 | +0.73(+2.78%) |
Jul 18, 2011 | 26.10 | 26.53 | 25.73 | 26.12 | 1,646,502 | +0.01(+0.03%) |
Jul 15, 2011 | 26.32 | 26.52 | 25.73 | 26.11 | 1,364,605 | -0.01(-0.03%) |
Jul 14, 2011 | 26.70 | 26.85 | 25.98 | 26.12 | 1,458,523 | -0.58(-2.15%) |
Jul 13, 2011 | 26.31 | 26.95 | 26.30 | 26.70 | 1,173,892 | +0.55(+2.11%) |
Jul 12, 2011 | 26.30 | 26.65 | 26.12 | 26.15 | 951,179 | -0.23(-0.88%) |
Jul 11, 2011 | 26.54 | 26.63 | 26.18 | 26.38 | 1,289,170 | -0.38(-1.43%) |
Jul 08, 2011 | 26.58 | 26.77 | 26.23 | 26.76 | 1,053,852 | -0.26(-0.98%) |
Jul 07, 2011 | 26.69 | 27.22 | 26.60 | 27.02 | 1,347,909 | +0.54(+2.02%) |
Jul 06, 2011 | 26.68 | 26.68 | 26.16 | 26.49 | 737,277 | -0.14(-0.54%) |
Jul 05, 2011 | 26.26 | 26.68 | 25.99 | 26.63 | 1,311,717 | +0.41(+1.55%) |
Jul 01, 2011 | 25.27 | 26.32 | 24.82 | 26.23 | 1,634,632 | +1.17(+4.65%) |
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,691 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,075 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,308 | +0.42(+1.66%) |
Jun 27, 2011 | 24.88 | 25.15 | 24.49 | 24.99 | 1,156,599 | +0.30(+1.20%) |
Jun 24, 2011 | 24.76 | 24.85 | 24.39 | 24.69 | 1,882,319 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,565 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,885 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,634 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,841 | +0.23(+0.97%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,369 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,076 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,279 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,266 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,399 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.49 | 23.88 | 2,159,901 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,923 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,554 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,034 | -0.21(-0.87%) |