Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.80 | 24.15 | 23.70 | 24.10 | 1,709,341 | +0.52(+2.20%) |
Aug 30, 2011 | 23.65 | 23.76 | 23.32 | 23.58 | 2,331,938 | -0.13(-0.56%) |
Aug 29, 2011 | 23.84 | 23.91 | 23.57 | 23.71 | 2,167,985 | +0.18(+0.78%) |
Aug 26, 2011 | 23.37 | 23.72 | 22.82 | 23.53 | 4,587,514 | -0.65(-2.69%) |
Aug 25, 2011 | 24.82 | 25.04 | 23.99 | 24.18 | 2,776,753 | -0.30(-1.23%) |
Aug 24, 2011 | 23.94 | 24.54 | 23.83 | 24.48 | 2,193,104 | +0.56(+2.33%) |
Aug 23, 2011 | 23.38 | 23.93 | 22.88 | 23.93 | 2,550,000 | +0.84(+3.64%) |
Aug 22, 2011 | 23.89 | 23.89 | 23.03 | 23.09 | 2,602,655 | -0.21(-0.91%) |
Aug 19, 2011 | 23.77 | 24.10 | 23.23 | 23.30 | 2,602,863 | -0.72(-3.00%) |
Aug 18, 2011 | 24.18 | 24.46 | 23.71 | 24.02 | 3,229,621 | -0.83(-3.36%) |
Aug 17, 2011 | 24.82 | 25.10 | 24.76 | 24.86 | 1,650,850 | +0.22(+0.88%) |
Aug 16, 2011 | 24.67 | 24.70 | 24.41 | 24.64 | 2,004,892 | -0.24(-0.95%) |
Aug 15, 2011 | 24.66 | 24.89 | 24.56 | 24.88 | 1,776,121 | +0.52(+2.15%) |
Aug 12, 2011 | 24.76 | 24.84 | 24.15 | 24.35 | 2,507,361 | -0.12(-0.50%) |
Aug 11, 2011 | 23.57 | 24.56 | 23.35 | 24.47 | 3,645,930 | +1.02(+4.36%) |
Aug 10, 2011 | 23.94 | 23.99 | 23.11 | 23.45 | 5,975,178 | -0.68(-2.83%) |
Aug 09, 2011 | 23.07 | 24.15 | 22.99 | 24.13 | 5,441,651 | +1.17(+5.09%) |
Aug 08, 2011 | 23.07 | 23.65 | 22.80 | 22.97 | 4,013,872 | -1.12(-4.64%) |
Aug 05, 2011 | 24.51 | 24.66 | 23.67 | 24.08 | 5,031,104 | -0.30(-1.22%) |
Aug 04, 2011 | 24.70 | 24.71 | 23.92 | 24.38 | 3,932,322 | -0.73(-2.91%) |
Aug 03, 2011 | 24.72 | 25.14 | 23.99 | 25.11 | 3,188,882 | +0.38(+1.53%) |
Aug 02, 2011 | 25.41 | 25.43 | 24.41 | 24.73 | 3,520,178 | -0.74(-2.89%) |
Aug 01, 2011 | 25.84 | 25.84 | 25.26 | 25.47 | 744,625 | +0.13(+0.50%) |
Jul 29, 2011 | 25.41 | 25.60 | 25.16 | 25.34 | 1,804,105 | -0.41(-1.59%) |
Jul 28, 2011 | 25.53 | 25.91 | 25.33 | 25.75 | 1,609,068 | +0.24(+0.92%) |
Jul 27, 2011 | 25.95 | 26.02 | 25.50 | 25.52 | 2,059,362 | -0.50(-1.92%) |
Jul 26, 2011 | 26.30 | 26.37 | 25.96 | 26.02 | 1,481,263 | -0.34(-1.29%) |
Jul 25, 2011 | 26.31 | 26.48 | 26.19 | 26.36 | 1,397,868 | -0.14(-0.52%) |
Jul 22, 2011 | 26.54 | 26.55 | 26.40 | 26.49 | 1,202,087 | -0.06(-0.21%) |
Jul 21, 2011 | 26.33 | 26.70 | 26.28 | 26.55 | 1,476,202 | +0.38(+1.45%) |
Jul 20, 2011 | 25.99 | 26.25 | 25.95 | 26.17 | 1,495,407 | +0.36(+1.40%) |
Jul 19, 2011 | 25.55 | 25.83 | 25.53 | 25.81 | 1,105,354 | +0.56(+2.23%) |
Jul 18, 2011 | 25.53 | 25.55 | 25.02 | 25.24 | 1,514,604 | -0.46(-1.78%) |
Jul 15, 2011 | 25.90 | 25.90 | 25.55 | 25.70 | 879,264 | +0.01(+0.05%) |
Jul 14, 2011 | 25.85 | 25.97 | 25.56 | 25.69 | 991,395 | -0.02(-0.09%) |
Jul 13, 2011 | 25.77 | 26.15 | 25.64 | 25.71 | 1,363,594 | +0.07(+0.27%) |
Jul 12, 2011 | 25.62 | 25.83 | 25.60 | 25.64 | 1,175,461 | -0.13(-0.52%) |
Jul 11, 2011 | 25.92 | 26.05 | 25.67 | 25.78 | 1,071,626 | -0.50(-1.92%) |
Jul 08, 2011 | 26.11 | 26.41 | 26.09 | 26.28 | 742,419 | -0.05(-0.18%) |
Jul 07, 2011 | 26.48 | 26.58 | 26.29 | 26.33 | 992,056 | +0.07(+0.26%) |
Jul 06, 2011 | 26.28 | 26.32 | 26.08 | 26.26 | 1,115,784 | -0.12(-0.47%) |
Jul 05, 2011 | 26.76 | 26.85 | 26.36 | 26.38 | 917,104 | -0.26(-0.97%) |
Jul 01, 2011 | 26.36 | 26.70 | 26.34 | 26.64 | 616,910 | +0.26(+1.00%) |
Jun 30, 2011 | 26.25 | 26.43 | 26.14 | 26.38 | 1,186,342 | +0.30(+1.13%) |
Jun 29, 2011 | 25.96 | 26.12 | 25.87 | 26.08 | 1,094,710 | +0.46(+1.81%) |
Jun 28, 2011 | 25.36 | 25.71 | 25.35 | 25.62 | 983,624 | +0.35(+1.39%) |
Jun 27, 2011 | 25.20 | 25.40 | 25.09 | 25.27 | 1,186,167 | -0.00(-0.02%) |
Jun 24, 2011 | 25.50 | 25.56 | 25.23 | 25.27 | 892,809 | -0.16(-0.64%) |
Jun 23, 2011 | 25.61 | 25.65 | 25.30 | 25.43 | 1,501,461 | -0.49(-1.91%) |
Jun 22, 2011 | 25.93 | 26.19 | 25.88 | 25.93 | 833,727 | -0.13(-0.51%) |
Jun 21, 2011 | 25.95 | 26.27 | 25.80 | 26.06 | 1,676,602 | +0.32(+1.26%) |
Jun 20, 2011 | 25.73 | 25.76 | 25.66 | 25.74 | 1,577,946 | +0.05(+0.20%) |
Jun 17, 2011 | 25.43 | 25.80 | 25.43 | 25.69 | 2,015,326 | +0.37(+1.46%) |
Jun 16, 2011 | 25.20 | 25.39 | 25.05 | 25.32 | 1,657,239 | -0.06(-0.25%) |
Jun 15, 2011 | 25.79 | 25.86 | 25.30 | 25.38 | 1,451,639 | -0.56(-2.14%) |
Jun 14, 2011 | 25.92 | 26.13 | 25.85 | 25.94 | 1,244,655 | +0.27(+1.04%) |
Jun 13, 2011 | 25.71 | 25.77 | 25.48 | 25.67 | 1,070,381 | -0.04(-0.16%) |
Jun 10, 2011 | 25.91 | 25.96 | 25.47 | 25.71 | 1,555,523 | -0.30(-1.16%) |
Jun 09, 2011 | 25.78 | 26.11 | 25.59 | 26.01 | 1,940,113 | +0.37(+1.44%) |
Jun 08, 2011 | 25.63 | 25.80 | 25.56 | 25.64 | 1,098,790 | -0.12(-0.47%) |
Jun 07, 2011 | 25.90 | 26.07 | 25.61 | 25.76 | 1,260,574 | +0.09(+0.36%) |
Jun 06, 2011 | 26.08 | 26.16 | 25.54 | 25.67 | 1,715,859 | -0.44(-1.68%) |