Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.27 | 24.70 | 23.76 | 24.13 | 1,273,620 | +0.37(+1.55%) |
Aug 30, 2011 | 22.95 | 23.93 | 22.70 | 23.76 | 1,169,647 | +0.78(+3.38%) |
Aug 29, 2011 | 22.46 | 23.03 | 22.35 | 22.98 | 927,150 | +0.73(+3.28%) |
Aug 26, 2011 | 21.68 | 22.32 | 21.24 | 22.26 | 673,384 | +0.38(+1.73%) |
Aug 25, 2011 | 22.29 | 22.44 | 21.71 | 21.88 | 1,521,494 | -0.51(-2.28%) |
Aug 24, 2011 | 22.51 | 22.80 | 21.99 | 22.39 | 889,744 | +0.08(+0.34%) |
Aug 23, 2011 | 21.34 | 22.34 | 21.15 | 22.31 | 1,262,257 | +0.80(+3.70%) |
Aug 22, 2011 | 21.72 | 21.89 | 21.30 | 21.52 | 1,219,642 | +0.26(+1.20%) |
Aug 19, 2011 | 21.28 | 21.91 | 21.20 | 21.26 | 1,052,075 | -0.09(-0.44%) |
Aug 18, 2011 | 21.78 | 21.84 | 21.05 | 21.36 | 1,390,499 | -1.17(-5.21%) |
Aug 17, 2011 | 23.03 | 23.08 | 22.44 | 22.53 | 1,384,536 | -0.06(-0.25%) |
Aug 16, 2011 | 22.57 | 22.93 | 22.28 | 22.59 | 1,728,111 | -0.09(-0.38%) |
Aug 15, 2011 | 22.88 | 23.06 | 22.50 | 22.67 | 1,122,359 | +0.08(+0.34%) |
Aug 12, 2011 | 22.15 | 22.65 | 22.09 | 22.60 | 1,295,059 | +0.44(+1.97%) |
Aug 11, 2011 | 21.93 | 22.39 | 21.12 | 22.16 | 1,490,574 | +0.84(+3.95%) |
Aug 10, 2011 | 21.21 | 22.60 | 20.97 | 21.32 | 3,654,863 | -0.52(-2.38%) |
Aug 09, 2011 | 21.99 | 21.84 | 20.44 | 21.84 | 6,478,947 | +1.58(+7.80%) |
Aug 08, 2011 | 21.99 | 22.39 | 19.86 | 20.26 | 3,585,171 | -3.24(-13.78%) |
Aug 05, 2011 | 24.50 | 24.82 | 22.03 | 23.50 | 4,768,970 | -0.47(-1.97%) |
Aug 04, 2011 | 26.17 | 26.39 | 23.94 | 23.97 | 3,098,269 | -2.61(-9.83%) |
Aug 03, 2011 | 26.97 | 27.19 | 25.85 | 26.58 | 2,587,000 | -0.32(-1.20%) |
Aug 02, 2011 | 27.35 | 27.83 | 26.88 | 26.90 | 1,896,585 | -0.71(-2.57%) |
Aug 01, 2011 | 28.65 | 29.00 | 27.30 | 27.61 | 3,548,314 | -0.33(-1.19%) |
Jul 29, 2011 | 26.51 | 28.59 | 25.89 | 27.94 | 4,135,525 | +2.30(+8.97%) |
Jul 28, 2011 | 26.26 | 26.27 | 25.54 | 25.64 | 1,842,663 | -0.67(-2.55%) |
Jul 27, 2011 | 26.91 | 27.01 | 26.18 | 26.32 | 2,301,271 | -1.05(-3.84%) |
Jul 26, 2011 | 27.83 | 27.83 | 27.32 | 27.37 | 1,075,097 | -0.42(-1.50%) |
Jul 25, 2011 | 27.88 | 28.08 | 27.67 | 27.78 | 1,094,107 | -0.30(-1.08%) |
Jul 22, 2011 | 28.39 | 28.39 | 28.00 | 28.09 | 844,818 | -0.11(-0.40%) |
Jul 21, 2011 | 27.73 | 28.30 | 27.73 | 28.20 | 851,288 | +0.70(+2.55%) |
Jul 20, 2011 | 27.14 | 27.58 | 26.97 | 27.50 | 1,710,059 | +0.52(+1.93%) |
Jul 19, 2011 | 27.32 | 27.49 | 26.96 | 26.98 | 1,177,931 | -0.17(-0.63%) |
Jul 18, 2011 | 27.51 | 27.65 | 26.97 | 27.15 | 1,392,893 | -0.56(-2.02%) |
Jul 15, 2011 | 27.81 | 28.00 | 27.41 | 27.71 | 1,182,122 | -0.08(-0.27%) |
Jul 14, 2011 | 28.14 | 28.17 | 27.42 | 27.78 | 2,365,192 | -0.35(-1.24%) |
Jul 13, 2011 | 27.82 | 28.53 | 27.60 | 28.13 | 1,417,923 | +0.55(+1.99%) |
Jul 12, 2011 | 27.63 | 28.18 | 27.56 | 27.59 | 1,578,332 | -0.18(-0.65%) |
Jul 11, 2011 | 28.16 | 28.34 | 27.69 | 27.77 | 1,257,561 | -0.98(-3.42%) |
Jul 08, 2011 | 29.17 | 29.20 | 28.24 | 28.75 | 1,048,197 | -0.81(-2.75%) |
Jul 07, 2011 | 29.81 | 29.98 | 29.54 | 29.56 | 830,143 | +0.00(+0.00%) |
Jul 06, 2011 | 29.42 | 29.64 | 29.38 | 29.56 | 1,351,666 | +0.09(+0.29%) |
Jul 05, 2011 | 29.40 | 29.93 | 29.17 | 29.48 | 1,050,430 | -0.04(-0.13%) |
Jul 01, 2011 | 29.34 | 29.60 | 29.09 | 29.52 | 950,425 | +0.38(+1.30%) |
Jun 30, 2011 | 28.69 | 29.21 | 28.66 | 29.14 | 1,131,528 | +0.66(+2.33%) |
Jun 29, 2011 | 29.27 | 29.29 | 28.34 | 28.48 | 2,258,769 | -0.55(-1.89%) |
Jun 28, 2011 | 28.76 | 29.23 | 28.68 | 29.02 | 1,416,200 | +0.68(+2.40%) |
Jun 27, 2011 | 28.40 | 28.53 | 28.13 | 28.34 | 1,421,249 | -0.16(-0.56%) |
Jun 24, 2011 | 28.83 | 28.95 | 28.43 | 28.50 | 658,798 | -0.17(-0.59%) |
Jun 23, 2011 | 28.54 | 28.81 | 28.22 | 28.67 | 1,121,118 | -0.27(-0.92%) |
Jun 22, 2011 | 28.85 | 29.38 | 28.69 | 28.94 | 1,150,998 | +0.03(+0.10%) |
Jun 21, 2011 | 29.72 | 29.91 | 28.47 | 28.91 | 1,858,466 | -0.75(-2.52%) |
Jun 20, 2011 | 29.72 | 29.80 | 29.59 | 29.66 | 1,340,405 | -0.35(-1.17%) |
Jun 17, 2011 | 29.72 | 30.08 | 29.38 | 30.01 | 1,115,045 | +0.70(+2.39%) |
Jun 16, 2011 | 29.83 | 30.04 | 29.25 | 29.31 | 1,045,915 | -0.64(-2.15%) |
Jun 15, 2011 | 30.14 | 30.52 | 29.81 | 29.95 | 1,139,596 | -0.45(-1.49%) |
Jun 14, 2011 | 29.59 | 30.55 | 29.59 | 30.41 | 2,115,861 | +1.10(+3.75%) |
Jun 13, 2011 | 29.03 | 29.36 | 28.98 | 29.31 | 887,859 | +0.44(+1.51%) |
Jun 10, 2011 | 29.23 | 29.44 | 28.83 | 28.87 | 575,408 | -0.29(-1.01%) |
Jun 09, 2011 | 28.78 | 29.20 | 28.73 | 29.17 | 1,275,840 | +0.44(+1.52%) |
Jun 08, 2011 | 29.14 | 29.23 | 28.65 | 28.73 | 806,206 | -0.49(-1.68%) |
Jun 07, 2011 | 29.74 | 29.90 | 29.17 | 29.22 | 1,048,429 | -0.23(-0.77%) |
Jun 06, 2011 | 29.83 | 29.83 | 29.30 | 29.45 | 1,124,710 | -0.43(-1.43%) |