Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.60 | 20.75 | 20.39 | 20.39 | 228,723 | -0.35(-1.69%) |
Sep 29, 2011 | 20.94 | 21.00 | 20.42 | 20.74 | 242,631 | +0.11(+0.53%) |
Sep 28, 2011 | 20.94 | 21.07 | 20.62 | 20.63 | 440,998 | -0.28(-1.34%) |
Sep 27, 2011 | 21.05 | 21.26 | 20.82 | 20.91 | 2,038,943 | +0.24(+1.16%) |
Sep 26, 2011 | 20.47 | 20.70 | 20.39 | 20.67 | 1,113,147 | +0.28(+1.37%) |
Sep 23, 2011 | 20.19 | 20.43 | 20.10 | 20.39 | 866,103 | -0.04(-0.20%) |
Sep 22, 2011 | 20.50 | 20.66 | 20.14 | 20.43 | 2,131,381 | -0.58(-2.76%) |
Sep 21, 2011 | 21.67 | 21.76 | 21.01 | 21.01 | 281,080 | -0.66(-3.05%) |
Sep 20, 2011 | 21.82 | 22.09 | 21.67 | 21.67 | 238,690 | -0.07(-0.32%) |
Sep 19, 2011 | 21.60 | 21.83 | 21.49 | 21.74 | 345,623 | -0.19(-0.87%) |
Sep 16, 2011 | 22.00 | 22.10 | 21.79 | 21.93 | 233,153 | +0.06(+0.27%) |
Sep 15, 2011 | 21.91 | 21.97 | 21.72 | 21.87 | 159,694 | +0.14(+0.64%) |
Sep 14, 2011 | 21.57 | 21.95 | 21.22 | 21.73 | 548,442 | +0.28(+1.31%) |
Sep 13, 2011 | 21.10 | 21.51 | 21.09 | 21.45 | 274,142 | +0.28(+1.32%) |
Sep 12, 2011 | 20.92 | 21.17 | 20.79 | 21.17 | 381,236 | +0.00(+0.00%) |
Sep 09, 2011 | 21.40 | 21.44 | 21.06 | 21.17 | 235,723 | -0.43(-1.99%) |
Sep 08, 2011 | 21.64 | 21.82 | 21.56 | 21.60 | 289,300 | -0.20(-0.92%) |
Sep 07, 2011 | 21.61 | 21.84 | 21.56 | 21.80 | 242,050 | +0.42(+1.96%) |
Sep 06, 2011 | 21.19 | 21.56 | 21.06 | 21.38 | 564,185 | -0.29(-1.34%) |
Sep 02, 2011 | 21.84 | 21.94 | 21.61 | 21.67 | 385,916 | -0.50(-2.26%) |
Sep 01, 2011 | 22.37 | 22.62 | 22.15 | 22.17 | 234,087 | -0.22(-0.98%) |
Aug 31, 2011 | 22.48 | 22.60 | 22.20 | 22.39 | 326,436 | +0.11(+0.49%) |
Aug 30, 2011 | 22.07 | 22.40 | 22.00 | 22.28 | 398,299 | +0.14(+0.63%) |
Aug 29, 2011 | 21.82 | 22.15 | 21.77 | 22.14 | 192,674 | +0.59(+2.74%) |
Aug 26, 2011 | 21.16 | 21.60 | 20.89 | 21.55 | 209,599 | +0.18(+0.84%) |
Aug 25, 2011 | 21.79 | 21.91 | 21.29 | 21.37 | 439,679 | -0.48(-2.20%) |
Aug 24, 2011 | 21.53 | 21.90 | 21.49 | 21.85 | 474,554 | +0.30(+1.39%) |
Aug 23, 2011 | 20.95 | 21.56 | 20.86 | 21.55 | 202,581 | +0.76(+3.66%) |
Aug 22, 2011 | 21.30 | 21.30 | 20.74 | 20.79 | 252,489 | -0.06(-0.29%) |
Aug 19, 2011 | 20.95 | 21.42 | 20.78 | 20.85 | 384,159 | -0.31(-1.47%) |
Aug 18, 2011 | 21.57 | 21.58 | 20.98 | 21.16 | 287,772 | -0.87(-3.95%) |
Aug 17, 2011 | 21.88 | 22.15 | 21.85 | 22.03 | 403,789 | +0.27(+1.24%) |
Aug 16, 2011 | 21.79 | 21.96 | 21.58 | 21.76 | 326,097 | -0.12(-0.55%) |
Aug 15, 2011 | 21.49 | 21.91 | 21.42 | 21.88 | 270,128 | +0.64(+3.01%) |
Aug 12, 2011 | 21.49 | 21.49 | 21.11 | 21.24 | 305,274 | +0.09(+0.43%) |
Aug 11, 2011 | 20.51 | 21.38 | 20.46 | 21.15 | 607,178 | +0.69(+3.37%) |
Aug 10, 2011 | 20.68 | 21.08 | 20.44 | 20.46 | 1,337,163 | -0.66(-3.13%) |
Aug 09, 2011 | 21.59 | 21.12 | 19.85 | 21.12 | 767,765 | +1.16(+5.81%) |
Aug 08, 2011 | 20.78 | 21.12 | 19.96 | 19.96 | 983,168 | -1.60(-7.42%) |
Aug 05, 2011 | 21.92 | 22.07 | 20.99 | 21.56 | 785,300 | -0.17(-0.78%) |
Aug 04, 2011 | 22.58 | 22.60 | 21.72 | 21.73 | 884,417 | -1.21(-5.27%) |
Aug 03, 2011 | 22.72 | 22.96 | 22.32 | 22.94 | 1,400,109 | +0.27(+1.19%) |
Aug 02, 2011 | 23.30 | 23.30 | 22.65 | 22.67 | 1,768,851 | -0.86(-3.65%) |
Aug 01, 2011 | 23.80 | 23.92 | 23.31 | 23.53 | 1,553,959 | +0.10(+0.43%) |
Jul 29, 2011 | 23.23 | 23.59 | 23.13 | 23.43 | 541,834 | -0.13(-0.55%) |
Jul 28, 2011 | 23.66 | 23.85 | 23.48 | 23.56 | 475,494 | -0.27(-1.13%) |
Jul 27, 2011 | 24.10 | 24.13 | 23.79 | 23.83 | 432,604 | -0.35(-1.45%) |
Jul 26, 2011 | 24.21 | 24.28 | 24.14 | 24.18 | 402,611 | -0.05(-0.21%) |
Jul 25, 2011 | 24.29 | 24.40 | 24.19 | 24.23 | 672,600 | -0.31(-1.26%) |
Jul 22, 2011 | 24.46 | 24.55 | 24.45 | 24.54 | 419,613 | +0.03(+0.12%) |
Jul 21, 2011 | 24.35 | 24.64 | 24.35 | 24.51 | 446,388 | +0.24(+0.99%) |
Jul 20, 2011 | 24.41 | 24.41 | 24.18 | 24.27 | 210,151 | -0.08(-0.33%) |
Jul 19, 2011 | 24.14 | 24.35 | 24.14 | 24.35 | 2,510,944 | +0.27(+1.12%) |
Jul 18, 2011 | 24.43 | 24.43 | 23.93 | 24.08 | 738,780 | -0.42(-1.71%) |
Jul 15, 2011 | 24.54 | 24.64 | 24.32 | 24.50 | 323,286 | +0.02(+0.08%) |
Jul 14, 2011 | 24.96 | 25.03 | 24.42 | 24.48 | 592,927 | -0.41(-1.65%) |
Jul 13, 2011 | 24.84 | 25.08 | 24.82 | 24.89 | 1,076,943 | +0.11(+0.44%) |
Jul 12, 2011 | 24.84 | 25.02 | 24.77 | 24.78 | 1,082,938 | -0.10(-0.41%) |
Jul 11, 2011 | 25.10 | 25.10 | 24.84 | 24.88 | 556,972 | -0.42(-1.65%) |
Jul 08, 2011 | 25.29 | 25.32 | 25.14 | 25.30 | 418,867 | -0.17(-0.67%) |
Jul 07, 2011 | 25.58 | 25.58 | 25.44 | 25.47 | 334,673 | +0.12(+0.47%) |
Jul 06, 2011 | 25.19 | 25.40 | 25.14 | 25.35 | 403,554 | +0.09(+0.36%) |
Jul 05, 2011 | 25.31 | 25.39 | 25.16 | 25.26 | 745,379 | -0.05(-0.20%) |