Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.59 | 22.61 | 22.24 | 22.50 | 1,915,164 | +0.06(+0.28%) |
Aug 30, 2011 | 22.25 | 22.61 | 22.16 | 22.44 | 1,759,651 | +0.03(+0.14%) |
Aug 29, 2011 | 22.16 | 22.41 | 22.03 | 22.41 | 1,846,816 | +0.55(+2.52%) |
Aug 26, 2011 | 21.41 | 21.93 | 21.08 | 21.86 | 2,074,455 | +0.32(+1.48%) |
Aug 25, 2011 | 22.13 | 22.31 | 21.48 | 21.54 | 3,205,980 | -0.48(-2.18%) |
Aug 24, 2011 | 21.87 | 22.21 | 21.75 | 22.02 | 2,558,134 | -0.34(-1.54%) |
Aug 23, 2011 | 21.66 | 22.36 | 21.56 | 22.36 | 2,074,012 | +0.80(+3.70%) |
Aug 22, 2011 | 21.73 | 21.78 | 21.46 | 21.56 | 1,569,494 | +0.27(+1.28%) |
Aug 19, 2011 | 21.35 | 22.08 | 21.27 | 21.29 | 3,864,899 | -0.21(-0.97%) |
Aug 18, 2011 | 21.63 | 21.81 | 21.30 | 21.50 | 3,237,926 | -0.76(-3.41%) |
Aug 17, 2011 | 22.52 | 22.61 | 22.10 | 22.26 | 1,694,643 | -0.16(-0.71%) |
Aug 16, 2011 | 22.29 | 22.58 | 22.11 | 22.41 | 2,195,615 | -0.14(-0.64%) |
Aug 15, 2011 | 22.30 | 22.57 | 22.06 | 22.56 | 2,614,822 | +0.14(+0.61%) |
Aug 12, 2011 | 22.40 | 22.53 | 22.15 | 22.42 | 2,461,304 | +0.18(+0.79%) |
Aug 11, 2011 | 21.50 | 22.45 | 21.43 | 22.25 | 4,401,405 | +0.90(+4.23%) |
Aug 10, 2011 | 21.90 | 22.18 | 21.28 | 21.34 | 5,294,334 | -0.96(-4.30%) |
Aug 09, 2011 | 22.52 | 22.34 | 20.88 | 22.30 | 6,452,386 | +0.98(+4.61%) |
Aug 08, 2011 | 22.52 | 22.93 | 21.32 | 21.32 | 6,568,507 | -1.79(-7.74%) |
Aug 05, 2011 | 22.74 | 23.45 | 22.64 | 23.11 | 6,001,351 | +0.61(+2.73%) |
Aug 04, 2011 | 22.89 | 23.23 | 22.49 | 22.49 | 4,665,326 | -0.65(-2.83%) |
Aug 03, 2011 | 22.54 | 23.18 | 22.41 | 23.15 | 2,254,108 | +0.59(+2.62%) |
Aug 02, 2011 | 23.21 | 23.40 | 22.55 | 22.56 | 1,489,326 | -0.88(-3.75%) |
Aug 01, 2011 | 24.17 | 24.32 | 23.28 | 23.44 | 1,852,814 | -0.54(-2.23%) |
Jul 29, 2011 | 24.29 | 24.46 | 23.95 | 23.97 | 1,884,530 | -0.50(-2.06%) |
Jul 28, 2011 | 23.88 | 24.50 | 23.84 | 24.48 | 2,574,261 | +0.53(+2.20%) |
Jul 27, 2011 | 24.08 | 24.13 | 23.94 | 23.95 | 1,859,375 | -0.28(-1.15%) |
Jul 26, 2011 | 24.16 | 24.36 | 24.05 | 24.23 | 1,591,519 | +0.02(+0.10%) |
Jul 25, 2011 | 24.07 | 24.39 | 24.04 | 24.20 | 986,815 | -0.14(-0.56%) |
Jul 22, 2011 | 24.36 | 24.36 | 24.28 | 24.34 | 1,038,251 | -0.19(-0.78%) |
Jul 21, 2011 | 24.40 | 24.65 | 24.34 | 24.53 | 2,114,806 | +0.20(+0.82%) |
Jul 20, 2011 | 24.15 | 24.43 | 23.76 | 24.33 | 2,962,084 | +0.55(+2.32%) |
Jul 19, 2011 | 23.24 | 23.92 | 23.24 | 23.78 | 2,477,317 | +0.61(+2.65%) |
Jul 18, 2011 | 23.51 | 23.60 | 23.12 | 23.17 | 1,782,170 | -0.50(-2.09%) |
Jul 15, 2011 | 23.70 | 23.72 | 23.40 | 23.66 | 1,390,178 | +0.02(+0.10%) |
Jul 14, 2011 | 23.98 | 24.04 | 23.59 | 23.64 | 1,174,535 | -0.31(-1.30%) |
Jul 13, 2011 | 24.07 | 24.18 | 23.88 | 23.95 | 875,645 | -0.03(-0.13%) |
Jul 12, 2011 | 24.08 | 24.20 | 23.97 | 23.98 | 1,420,971 | -0.17(-0.69%) |
Jul 11, 2011 | 24.48 | 24.54 | 24.12 | 24.15 | 1,235,567 | -0.57(-2.33%) |
Jul 08, 2011 | 24.81 | 24.87 | 24.65 | 24.72 | 1,017,771 | -0.29(-1.15%) |
Jul 07, 2011 | 24.94 | 25.05 | 24.88 | 25.01 | 1,395,081 | +0.30(+1.23%) |
Jul 06, 2011 | 24.59 | 24.81 | 24.49 | 24.71 | 1,928,432 | +0.14(+0.55%) |
Jul 05, 2011 | 24.77 | 24.77 | 24.42 | 24.57 | 1,416,947 | -0.20(-0.81%) |
Jul 01, 2011 | 24.66 | 24.86 | 24.54 | 24.77 | 1,815,924 | +0.18(+0.75%) |
Jun 30, 2011 | 24.49 | 24.68 | 24.42 | 24.59 | 1,310,947 | +0.15(+0.62%) |
Jun 29, 2011 | 24.23 | 24.51 | 24.23 | 24.44 | 1,777,846 | +0.27(+1.12%) |
Jun 28, 2011 | 24.16 | 24.23 | 24.10 | 24.16 | 1,782,761 | +0.04(+0.17%) |
Jun 27, 2011 | 24.12 | 24.21 | 23.88 | 24.12 | 1,088,635 | +0.11(+0.47%) |
Jun 24, 2011 | 24.21 | 24.34 | 23.97 | 24.01 | 2,005,922 | -0.22(-0.89%) |
Jun 23, 2011 | 24.56 | 24.59 | 24.13 | 24.23 | 2,786,990 | -0.61(-2.44%) |
Jun 22, 2011 | 24.95 | 25.07 | 24.82 | 24.83 | 1,014,131 | -0.14(-0.58%) |
Jun 21, 2011 | 25.10 | 25.11 | 24.88 | 24.98 | 1,537,627 | +0.05(+0.19%) |
Jun 20, 2011 | 24.90 | 24.94 | 24.83 | 24.93 | 815,271 | +0.18(+0.74%) |
Jun 17, 2011 | 24.83 | 25.04 | 24.72 | 24.75 | 2,885,416 | +0.12(+0.49%) |
Jun 16, 2011 | 24.62 | 24.68 | 24.45 | 24.63 | 1,722,025 | +0.03(+0.13%) |
Jun 15, 2011 | 25.07 | 25.11 | 24.42 | 24.59 | 2,137,372 | -0.61(-2.44%) |
Jun 14, 2011 | 25.23 | 25.31 | 25.10 | 25.21 | 1,417,601 | +0.18(+0.73%) |
Jun 13, 2011 | 25.19 | 25.19 | 24.91 | 25.03 | 1,351,623 | -0.14(-0.57%) |
Jun 10, 2011 | 25.21 | 25.40 | 25.06 | 25.17 | 2,636,803 | -0.18(-0.72%) |
Jun 09, 2011 | 24.88 | 25.36 | 24.79 | 25.35 | 1,737,674 | +0.50(+2.02%) |
Jun 08, 2011 | 25.11 | 25.11 | 24.78 | 24.85 | 1,708,618 | -0.33(-1.33%) |
Jun 07, 2011 | 24.91 | 25.31 | 24.80 | 25.19 | 2,885,083 | +0.37(+1.48%) |
Jun 06, 2011 | 24.80 | 25.11 | 24.78 | 24.82 | 1,526,254 | -0.06(-0.26%) |