Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.69 | 23.78 | 23.44 | 23.72 | 1,040,515 | +0.09(+0.39%) |
Aug 30, 2011 | 23.33 | 23.69 | 23.27 | 23.63 | 641,712 | +0.26(+1.12%) |
Aug 29, 2011 | 23.12 | 23.41 | 23.02 | 23.36 | 1,043,954 | +0.56(+2.45%) |
Aug 26, 2011 | 22.76 | 22.88 | 22.35 | 22.81 | 956,137 | -0.13(-0.56%) |
Aug 25, 2011 | 23.58 | 23.65 | 22.79 | 22.93 | 731,834 | -0.52(-2.23%) |
Aug 24, 2011 | 22.71 | 23.53 | 22.71 | 23.46 | 559,887 | +0.69(+3.01%) |
Aug 23, 2011 | 22.10 | 22.77 | 21.94 | 22.77 | 743,593 | +0.74(+3.34%) |
Aug 22, 2011 | 22.55 | 22.64 | 21.94 | 22.03 | 751,064 | -0.17(-0.79%) |
Aug 19, 2011 | 22.10 | 22.52 | 22.10 | 22.21 | 467,119 | -0.13(-0.59%) |
Aug 18, 2011 | 22.23 | 22.54 | 22.17 | 22.34 | 792,107 | -0.38(-1.66%) |
Aug 17, 2011 | 22.73 | 22.97 | 22.64 | 22.72 | 457,465 | +0.14(+0.62%) |
Aug 16, 2011 | 22.34 | 22.70 | 22.32 | 22.58 | 613,918 | +0.06(+0.25%) |
Aug 15, 2011 | 21.97 | 22.54 | 21.97 | 22.52 | 645,345 | +0.71(+3.24%) |
Aug 12, 2011 | 21.92 | 22.10 | 21.69 | 21.82 | 621,624 | -0.01(-0.06%) |
Aug 11, 2011 | 21.01 | 22.02 | 20.87 | 21.83 | 961,933 | +0.87(+4.14%) |
Aug 10, 2011 | 21.30 | 21.68 | 20.96 | 20.96 | 1,213,756 | -0.70(-3.23%) |
Aug 09, 2011 | 21.17 | 21.67 | 19.94 | 21.66 | 1,195,774 | +1.47(+7.27%) |
Aug 08, 2011 | 21.17 | 21.28 | 20.17 | 20.20 | 1,524,473 | -1.72(-7.85%) |
Aug 05, 2011 | 22.57 | 22.57 | 21.63 | 21.92 | 1,205,032 | -0.46(-2.06%) |
Aug 04, 2011 | 23.18 | 23.35 | 22.36 | 22.38 | 1,670,717 | -1.20(-5.07%) |
Aug 03, 2011 | 23.54 | 23.61 | 23.26 | 23.57 | 932,294 | +0.03(+0.12%) |
Aug 02, 2011 | 23.62 | 23.89 | 23.53 | 23.55 | 882,191 | -0.17(-0.74%) |
Aug 01, 2011 | 23.58 | 23.76 | 23.46 | 23.72 | 727,244 | +0.34(+1.44%) |
Jul 29, 2011 | 23.31 | 23.57 | 23.13 | 23.39 | 497,587 | -0.10(-0.45%) |
Jul 28, 2011 | 23.67 | 23.72 | 23.41 | 23.49 | 566,798 | -0.15(-0.62%) |
Jul 27, 2011 | 23.69 | 23.82 | 23.55 | 23.64 | 650,481 | -0.11(-0.47%) |
Jul 26, 2011 | 24.01 | 24.01 | 23.71 | 23.75 | 375,643 | -0.19(-0.79%) |
Jul 25, 2011 | 23.94 | 24.08 | 23.73 | 23.94 | 471,921 | +0.03(+0.15%) |
Jul 22, 2011 | 23.96 | 23.98 | 23.88 | 23.90 | 328,294 | -0.07(-0.29%) |
Jul 21, 2011 | 23.74 | 24.03 | 23.71 | 23.97 | 298,369 | +0.27(+1.15%) |
Jul 20, 2011 | 23.37 | 23.73 | 23.36 | 23.70 | 512,534 | +0.32(+1.38%) |
Jul 19, 2011 | 23.40 | 23.45 | 23.22 | 23.38 | 443,151 | +0.11(+0.48%) |
Jul 18, 2011 | 23.69 | 23.71 | 23.20 | 23.27 | 464,018 | -0.43(-1.80%) |
Jul 15, 2011 | 23.53 | 23.73 | 23.44 | 23.69 | 493,860 | +0.20(+0.83%) |
Jul 14, 2011 | 23.70 | 23.84 | 23.43 | 23.50 | 566,129 | -0.11(-0.47%) |
Jul 13, 2011 | 23.63 | 23.85 | 23.57 | 23.61 | 527,623 | +0.02(+0.09%) |
Jul 12, 2011 | 23.46 | 23.73 | 23.41 | 23.59 | 603,982 | +0.04(+0.18%) |
Jul 11, 2011 | 23.61 | 23.70 | 23.48 | 23.55 | 545,225 | -0.20(-0.85%) |
Jul 08, 2011 | 23.61 | 23.77 | 23.57 | 23.75 | 470,108 | -0.03(-0.15%) |
Jul 07, 2011 | 23.95 | 23.95 | 23.68 | 23.78 | 833,336 | +0.01(+0.03%) |
Jul 06, 2011 | 23.56 | 23.83 | 23.49 | 23.78 | 514,169 | +0.24(+1.01%) |
Jul 05, 2011 | 23.69 | 23.73 | 23.50 | 23.54 | 450,490 | -0.14(-0.59%) |
Jul 01, 2011 | 23.34 | 23.68 | 23.28 | 23.68 | 412,396 | +0.42(+1.80%) |
Jun 30, 2011 | 23.24 | 23.32 | 23.15 | 23.26 | 760,200 | +0.10(+0.45%) |
Jun 29, 2011 | 22.89 | 23.22 | 22.84 | 23.15 | 719,125 | +0.34(+1.50%) |
Jun 28, 2011 | 22.73 | 22.92 | 22.65 | 22.81 | 388,651 | +0.18(+0.80%) |
Jun 27, 2011 | 22.64 | 22.83 | 22.61 | 22.63 | 344,645 | +0.04(+0.15%) |
Jun 24, 2011 | 22.62 | 22.76 | 22.53 | 22.59 | 946,096 | +0.03(+0.12%) |
Jun 23, 2011 | 22.39 | 22.60 | 22.20 | 22.57 | 861,094 | -0.02(-0.09%) |
Jun 22, 2011 | 22.58 | 22.69 | 22.48 | 22.59 | 424,348 | -0.01(-0.06%) |
Jun 21, 2011 | 22.61 | 22.64 | 22.52 | 22.60 | 413,834 | +0.10(+0.44%) |
Jun 20, 2011 | 22.52 | 22.56 | 22.48 | 22.50 | 620,376 | +0.18(+0.81%) |
Jun 17, 2011 | 22.18 | 22.45 | 22.09 | 22.32 | 1,229,147 | +0.29(+1.30%) |
Jun 16, 2011 | 21.98 | 22.18 | 21.93 | 22.03 | 595,016 | +0.11(+0.51%) |
Jun 15, 2011 | 22.04 | 22.15 | 21.85 | 21.92 | 600,125 | -0.22(-1.01%) |
Jun 14, 2011 | 22.13 | 22.27 | 22.00 | 22.15 | 448,329 | +0.15(+0.67%) |
Jun 13, 2011 | 22.13 | 22.17 | 21.96 | 22.00 | 508,218 | -0.09(-0.41%) |
Jun 10, 2011 | 22.19 | 22.21 | 22.07 | 22.09 | 905,417 | -0.10(-0.44%) |
Jun 09, 2011 | 22.29 | 22.29 | 22.02 | 22.19 | 713,779 | -0.10(-0.44%) |
Jun 08, 2011 | 22.23 | 22.38 | 22.22 | 22.29 | 781,429 | +0.08(+0.38%) |
Jun 07, 2011 | 22.28 | 22.39 | 22.12 | 22.20 | 1,698,650 | -0.03(-0.13%) |
Jun 06, 2011 | 22.24 | 22.36 | 22.09 | 22.23 | 861,434 | -0.09(-0.41%) |