Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.08 | 24.59 | 23.67 | 23.97 | 1,160,194 | +0.04(+0.15%) |
Aug 30, 2011 | 23.23 | 24.11 | 23.18 | 23.93 | 1,370,897 | +0.51(+2.17%) |
Aug 29, 2011 | 22.88 | 23.48 | 22.88 | 23.42 | 1,128,561 | +0.79(+3.50%) |
Aug 26, 2011 | 21.96 | 22.81 | 21.62 | 22.63 | 1,263,480 | +0.47(+2.10%) |
Aug 25, 2011 | 22.87 | 23.05 | 22.02 | 22.16 | 1,054,001 | -0.49(-2.17%) |
Aug 24, 2011 | 22.56 | 23.00 | 22.41 | 22.65 | 2,089,672 | +0.04(+0.16%) |
Aug 23, 2011 | 21.75 | 22.62 | 21.50 | 22.62 | 660,608 | +1.02(+4.71%) |
Aug 22, 2011 | 22.01 | 22.16 | 21.38 | 21.60 | 1,234,414 | +0.21(+1.00%) |
Aug 19, 2011 | 21.33 | 22.17 | 21.30 | 21.38 | 1,089,178 | -0.33(-1.52%) |
Aug 18, 2011 | 22.50 | 22.55 | 21.51 | 21.72 | 968,598 | -1.52(-6.55%) |
Aug 17, 2011 | 23.58 | 23.73 | 23.00 | 23.24 | 829,885 | -0.18(-0.79%) |
Aug 16, 2011 | 23.55 | 23.72 | 23.19 | 23.42 | 1,142,379 | -0.40(-1.70%) |
Aug 15, 2011 | 23.64 | 23.92 | 23.48 | 23.83 | 981,997 | +0.36(+1.52%) |
Aug 12, 2011 | 23.38 | 23.59 | 22.96 | 23.47 | 1,897,900 | +0.20(+0.84%) |
Aug 11, 2011 | 21.84 | 23.57 | 21.75 | 23.27 | 1,381,113 | +1.55(+7.14%) |
Aug 10, 2011 | 21.96 | 22.31 | 21.63 | 21.72 | 2,998,357 | -0.90(-3.96%) |
Aug 09, 2011 | 21.76 | 22.64 | 20.61 | 22.62 | 3,411,077 | +1.93(+9.31%) |
Aug 08, 2011 | 21.76 | 22.26 | 20.69 | 20.69 | 2,577,811 | -2.02(-8.91%) |
Aug 05, 2011 | 23.81 | 23.84 | 22.28 | 22.72 | 2,986,283 | -0.74(-3.14%) |
Aug 04, 2011 | 24.63 | 24.74 | 23.43 | 23.45 | 1,438,185 | -1.61(-6.43%) |
Aug 03, 2011 | 24.95 | 25.10 | 24.36 | 25.06 | 1,421,825 | +0.12(+0.49%) |
Aug 02, 2011 | 25.73 | 26.09 | 24.90 | 24.94 | 2,164,169 | -1.11(-4.26%) |
Aug 01, 2011 | 26.37 | 26.46 | 25.76 | 26.05 | 972,686 | -0.01(-0.05%) |
Jul 29, 2011 | 25.88 | 26.28 | 25.63 | 26.06 | 1,150,700 | -0.15(-0.56%) |
Jul 28, 2011 | 26.80 | 26.87 | 26.19 | 26.21 | 1,041,877 | -0.57(-2.13%) |
Jul 27, 2011 | 27.97 | 28.22 | 26.67 | 26.78 | 1,329,916 | -0.91(-3.28%) |
Jul 26, 2011 | 26.98 | 28.36 | 26.77 | 27.69 | 1,929,720 | +0.02(+0.09%) |
Jul 25, 2011 | 27.02 | 27.77 | 26.82 | 27.66 | 1,622,931 | +0.31(+1.12%) |
Jul 22, 2011 | 27.46 | 27.49 | 27.35 | 27.36 | 633,354 | -0.04(-0.16%) |
Jul 21, 2011 | 27.06 | 27.51 | 26.97 | 27.40 | 830,569 | +0.44(+1.61%) |
Jul 20, 2011 | 26.99 | 27.08 | 26.69 | 26.97 | 612,945 | +0.07(+0.27%) |
Jul 19, 2011 | 26.65 | 26.96 | 26.58 | 26.89 | 632,543 | +0.40(+1.53%) |
Jul 18, 2011 | 26.79 | 26.82 | 26.29 | 26.49 | 816,588 | -0.46(-1.71%) |
Jul 15, 2011 | 27.11 | 27.14 | 26.61 | 26.95 | 948,582 | -0.05(-0.18%) |
Jul 14, 2011 | 27.71 | 27.71 | 26.89 | 27.00 | 1,033,037 | -0.60(-2.18%) |
Jul 13, 2011 | 27.44 | 27.72 | 27.30 | 27.60 | 1,029,615 | +0.26(+0.96%) |
Jul 12, 2011 | 27.27 | 27.51 | 27.00 | 27.33 | 1,165,818 | +0.00(+0.00%) |
Jul 11, 2011 | 27.64 | 27.92 | 27.28 | 27.33 | 1,277,467 | -0.66(-2.34%) |
Jul 08, 2011 | 27.95 | 28.07 | 27.69 | 27.99 | 855,038 | -0.31(-1.11%) |
Jul 07, 2011 | 28.36 | 28.57 | 28.23 | 28.30 | 1,047,191 | +0.10(+0.35%) |
Jul 06, 2011 | 27.94 | 28.20 | 27.74 | 28.20 | 931,955 | +0.23(+0.83%) |
Jul 05, 2011 | 27.87 | 28.06 | 27.80 | 27.97 | 864,993 | -0.01(-0.04%) |
Jul 01, 2011 | 27.68 | 28.03 | 27.58 | 27.98 | 1,533,797 | +0.45(+1.63%) |
Jun 30, 2011 | 27.35 | 27.71 | 27.18 | 27.54 | 1,792,133 | +0.25(+0.90%) |
Jun 29, 2011 | 26.83 | 27.30 | 26.47 | 27.29 | 1,379,189 | +0.59(+2.23%) |
Jun 28, 2011 | 26.06 | 26.76 | 25.95 | 26.70 | 793,327 | +0.72(+2.76%) |
Jun 27, 2011 | 25.92 | 26.15 | 25.57 | 25.98 | 1,034,709 | -0.10(-0.38%) |
Jun 24, 2011 | 26.44 | 26.54 | 26.02 | 26.08 | 927,278 | -0.31(-1.16%) |
Jun 23, 2011 | 25.84 | 26.45 | 25.43 | 26.38 | 1,439,586 | +0.17(+0.63%) |
Jun 22, 2011 | 25.95 | 26.49 | 25.92 | 26.22 | 1,204,495 | +0.16(+0.61%) |
Jun 21, 2011 | 25.51 | 26.22 | 25.39 | 26.06 | 991,073 | +0.75(+2.96%) |
Jun 20, 2011 | 25.27 | 25.34 | 25.20 | 25.31 | 967,930 | +0.23(+0.90%) |
Jun 17, 2011 | 25.36 | 25.50 | 25.02 | 25.08 | 1,710,882 | -0.05(-0.20%) |
Jun 16, 2011 | 25.46 | 25.54 | 24.86 | 25.13 | 1,249,404 | -0.32(-1.28%) |
Jun 15, 2011 | 25.40 | 25.61 | 25.32 | 25.46 | 1,233,324 | -0.21(-0.81%) |
Jun 14, 2011 | 25.50 | 25.78 | 25.43 | 25.66 | 811,088 | +0.46(+1.82%) |
Jun 13, 2011 | 25.43 | 25.58 | 25.17 | 25.20 | 1,118,339 | -0.24(-0.94%) |
Jun 10, 2011 | 25.63 | 25.65 | 25.30 | 25.44 | 845,688 | -0.31(-1.21%) |
Jun 09, 2011 | 25.64 | 25.85 | 25.44 | 25.76 | 792,125 | +0.17(+0.65%) |
Jun 08, 2011 | 25.85 | 25.86 | 25.54 | 25.59 | 882,341 | -0.39(-1.49%) |
Jun 07, 2011 | 25.84 | 26.23 | 25.68 | 25.98 | 1,425,831 | +0.32(+1.27%) |
Jun 06, 2011 | 25.81 | 25.98 | 25.59 | 25.65 | 1,138,924 | -0.27(-1.04%) |