Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.53 | 23.72 | 23.36 | 23.60 | 1,059,361 | +0.47(+2.01%) |
Aug 30, 2011 | 23.03 | 23.32 | 22.94 | 23.13 | 1,234,772 | -0.12(-0.53%) |
Aug 29, 2011 | 22.99 | 27.60 | 22.96 | 23.26 | 1,140,585 | +0.25(+1.07%) |
Aug 26, 2011 | 22.76 | 23.07 | 22.62 | 23.01 | 1,337,646 | +0.26(+1.15%) |
Aug 25, 2011 | 23.07 | 23.21 | 22.64 | 22.75 | 957,408 | +0.50(+2.25%) |
Aug 24, 2011 | 22.08 | 22.41 | 22.06 | 22.25 | 1,124,909 | -0.36(-1.61%) |
Aug 23, 2011 | 22.40 | 22.62 | 22.19 | 22.61 | 948,802 | +0.30(+1.34%) |
Aug 22, 2011 | 22.58 | 22.66 | 22.20 | 22.31 | 1,601,065 | -0.12(-0.52%) |
Aug 19, 2011 | 22.64 | 22.97 | 22.38 | 22.43 | 940,304 | -0.41(-1.81%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.55 | 22.84 | 3,503,727 | -1.42(-5.87%) |
Aug 17, 2011 | 24.39 | 24.53 | 24.14 | 24.27 | 1,352,767 | -0.39(-1.59%) |
Aug 16, 2011 | 24.67 | 24.86 | 24.50 | 24.66 | 648,476 | -0.43(-1.71%) |
Aug 15, 2011 | 24.92 | 25.10 | 24.74 | 25.09 | 653,810 | +0.79(+3.26%) |
Aug 12, 2011 | 24.43 | 24.59 | 24.12 | 24.30 | 1,260,497 | -0.18(-0.74%) |
Aug 11, 2011 | 24.07 | 24.77 | 23.98 | 24.48 | 2,480,119 | +0.20(+0.81%) |
Aug 10, 2011 | 24.94 | 24.94 | 24.26 | 24.28 | 3,083,296 | -1.14(-4.49%) |
Aug 09, 2011 | 25.87 | 25.80 | 24.70 | 25.42 | 3,683,154 | +0.39(+1.54%) |
Aug 08, 2011 | 25.87 | 26.23 | 24.92 | 25.04 | 1,821,001 | -1.56(-5.87%) |
Aug 05, 2011 | 26.82 | 26.93 | 25.96 | 26.60 | 1,281,758 | +0.25(+0.94%) |
Aug 04, 2011 | 27.02 | 27.15 | 26.31 | 26.35 | 1,765,178 | -1.97(-6.95%) |
Aug 03, 2011 | 28.42 | 28.48 | 27.94 | 28.32 | 1,226,094 | -0.35(-1.22%) |
Aug 02, 2011 | 28.98 | 29.14 | 28.58 | 28.67 | 748,917 | -0.39(-1.33%) |
Aug 01, 2011 | 29.51 | 29.59 | 28.77 | 29.06 | 965,449 | +0.15(+0.50%) |
Jul 29, 2011 | 28.74 | 29.03 | 28.74 | 28.91 | 338,497 | +0.20(+0.71%) |
Jul 28, 2011 | 28.80 | 29.05 | 28.63 | 28.71 | 319,873 | -0.18(-0.63%) |
Jul 27, 2011 | 29.19 | 29.22 | 28.83 | 28.89 | 632,823 | -0.73(-2.45%) |
Jul 26, 2011 | 29.65 | 29.75 | 29.58 | 29.62 | 394,329 | -0.03(-0.10%) |
Jul 25, 2011 | 29.52 | 29.69 | 29.49 | 29.65 | 696,158 | -0.26(-0.87%) |
Jul 22, 2011 | 29.94 | 29.95 | 29.86 | 29.91 | 389,390 | +0.24(+0.81%) |
Jul 21, 2011 | 29.40 | 29.67 | 29.33 | 29.67 | 558,552 | +0.23(+0.77%) |
Jul 20, 2011 | 29.33 | 29.46 | 29.20 | 29.44 | 465,702 | +0.39(+1.33%) |
Jul 19, 2011 | 28.98 | 29.25 | 28.98 | 29.06 | 737,989 | -0.02(-0.07%) |
Jul 18, 2011 | 29.24 | 29.24 | 28.86 | 29.08 | 929,917 | -0.20(-0.69%) |
Jul 15, 2011 | 29.51 | 29.54 | 29.14 | 29.28 | 749,530 | -0.24(-0.81%) |
Jul 14, 2011 | 29.76 | 29.78 | 29.41 | 29.52 | 951,138 | +0.47(+1.63%) |
Jul 13, 2011 | 29.03 | 29.25 | 28.95 | 29.05 | 564,443 | +0.32(+1.11%) |
Jul 12, 2011 | 28.72 | 28.97 | 28.68 | 28.73 | 1,443,117 | -0.16(-0.55%) |
Jul 11, 2011 | 29.03 | 29.11 | 28.77 | 28.89 | 1,916,117 | -0.11(-0.38%) |
Jul 08, 2011 | 28.98 | 29.06 | 28.87 | 29.00 | 807,551 | -0.01(-0.03%) |
Jul 07, 2011 | 28.95 | 29.06 | 28.88 | 29.01 | 485,917 | +0.08(+0.28%) |
Jul 06, 2011 | 28.94 | 29.01 | 28.83 | 28.93 | 1,272,003 | +0.28(+0.99%) |
Jul 05, 2011 | 28.57 | 28.70 | 28.51 | 28.64 | 934,237 | +0.34(+1.21%) |
Jul 01, 2011 | 28.01 | 28.35 | 28.01 | 28.30 | 637,634 | +0.24(+0.85%) |
Jun 30, 2011 | 27.95 | 28.15 | 27.86 | 28.06 | 723,441 | -0.02(-0.08%) |
Jun 29, 2011 | 27.87 | 28.16 | 27.85 | 28.08 | 1,008,572 | +0.56(+2.03%) |
Jun 28, 2011 | 27.44 | 27.57 | 27.40 | 27.52 | 890,008 | +0.21(+0.77%) |
Jun 27, 2011 | 27.17 | 27.46 | 27.11 | 27.31 | 619,415 | +0.20(+0.72%) |
Jun 24, 2011 | 27.12 | 27.40 | 27.07 | 27.12 | 1,371,187 | +0.35(+1.30%) |
Jun 23, 2011 | 26.54 | 26.80 | 26.40 | 26.77 | 417,213 | +0.10(+0.38%) |
Jun 22, 2011 | 26.67 | 26.93 | 26.61 | 26.67 | 459,763 | -0.04(-0.16%) |
Jun 21, 2011 | 26.53 | 26.72 | 26.53 | 26.71 | 1,806,653 | +0.24(+0.91%) |
Jun 20, 2011 | 26.43 | 26.48 | 26.41 | 26.47 | 295,591 | -0.15(-0.55%) |
Jun 17, 2011 | 26.63 | 26.81 | 26.61 | 26.61 | 380,167 | +0.10(+0.38%) |
Jun 16, 2011 | 26.51 | 26.66 | 26.32 | 26.51 | 647,976 | -0.01(-0.06%) |
Jun 15, 2011 | 26.75 | 26.89 | 26.42 | 26.53 | 1,422,215 | +0.38(+1.45%) |
Jun 14, 2011 | 26.21 | 26.25 | 25.98 | 26.15 | 1,251,542 | -0.11(-0.42%) |
Jun 13, 2011 | 26.40 | 26.40 | 26.13 | 26.26 | 504,831 | -0.45(-1.69%) |
Jun 10, 2011 | 26.96 | 27.04 | 26.64 | 26.71 | 420,936 | -0.33(-1.21%) |
Jun 09, 2011 | 26.94 | 27.12 | 26.89 | 27.04 | 342,924 | +0.08(+0.30%) |
Jun 08, 2011 | 27.12 | 27.13 | 26.90 | 26.96 | 443,051 | -0.24(-0.88%) |
Jun 07, 2011 | 27.30 | 27.42 | 27.19 | 27.20 | 599,673 | +0.11(+0.40%) |
Jun 06, 2011 | 27.23 | 27.29 | 27.07 | 27.09 | 396,832 | -0.17(-0.64%) |