Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.89 | 22.34 | 21.78 | 21.97 | 8,001,359 | +0.59(+2.76%) |
Aug 30, 2011 | 20.89 | 21.49 | 20.59 | 21.38 | 8,015,679 | +0.26(+1.23%) |
Aug 29, 2011 | 20.69 | 21.16 | 20.66 | 21.12 | 4,142,488 | +0.95(+4.71%) |
Aug 26, 2011 | 19.50 | 20.28 | 19.07 | 20.17 | 7,724,794 | +0.19(+0.95%) |
Aug 25, 2011 | 20.83 | 21.06 | 19.84 | 19.98 | 5,645,667 | -0.63(-3.06%) |
Aug 24, 2011 | 20.30 | 20.66 | 20.15 | 20.61 | 7,251,781 | +0.57(+2.84%) |
Aug 23, 2011 | 19.45 | 20.04 | 19.25 | 20.04 | 7,794,940 | +0.50(+2.56%) |
Aug 22, 2011 | 20.40 | 20.41 | 19.50 | 19.54 | 5,074,830 | -0.02(-0.10%) |
Aug 19, 2011 | 19.73 | 20.48 | 19.54 | 19.56 | 6,489,406 | -0.85(-4.16%) |
Aug 18, 2011 | 21.12 | 21.23 | 20.21 | 20.41 | 7,286,589 | -1.87(-8.39%) |
Aug 17, 2011 | 22.39 | 22.86 | 22.14 | 22.28 | 5,400,717 | -0.09(-0.40%) |
Aug 16, 2011 | 22.76 | 22.89 | 22.16 | 22.37 | 8,381,976 | -1.36(-5.73%) |
Aug 15, 2011 | 23.20 | 23.80 | 23.19 | 23.73 | 5,207,325 | +0.94(+4.12%) |
Aug 12, 2011 | 22.45 | 23.05 | 22.25 | 22.79 | 6,060,328 | +0.37(+1.65%) |
Aug 11, 2011 | 21.38 | 22.71 | 21.23 | 22.42 | 7,428,046 | +1.07(+5.01%) |
Aug 10, 2011 | 22.09 | 22.24 | 21.20 | 21.35 | 14,815,374 | -2.36(-9.95%) |
Aug 09, 2011 | 23.44 | 23.72 | 22.19 | 23.71 | 8,292,870 | +1.52(+6.85%) |
Aug 08, 2011 | 23.44 | 23.72 | 22.00 | 22.19 | 13,479,258 | -3.33(-13.05%) |
Aug 05, 2011 | 26.41 | 26.51 | 24.52 | 25.52 | 11,192,322 | +0.11(+0.43%) |
Aug 04, 2011 | 26.44 | 26.60 | 25.40 | 25.41 | 11,296,395 | -2.88(-10.18%) |
Aug 03, 2011 | 28.57 | 28.61 | 27.57 | 28.29 | 7,921,019 | -0.34(-1.19%) |
Aug 02, 2011 | 29.41 | 29.93 | 28.59 | 28.63 | 10,379,915 | -1.76(-5.79%) |
Aug 01, 2011 | 31.59 | 31.61 | 30.06 | 30.39 | 6,474,760 | -0.76(-2.44%) |
Jul 29, 2011 | 31.15 | 31.55 | 30.82 | 31.15 | 4,017,457 | -0.01(-0.03%) |
Jul 28, 2011 | 31.17 | 31.62 | 31.03 | 31.16 | 7,230,893 | -0.47(-1.49%) |
Jul 27, 2011 | 32.65 | 32.65 | 31.36 | 31.63 | 10,855,261 | -0.52(-1.62%) |
Jul 26, 2011 | 32.60 | 32.62 | 31.82 | 32.15 | 11,060,145 | -0.54(-1.65%) |
Jul 25, 2011 | 32.86 | 33.05 | 32.63 | 32.69 | 2,456,483 | -0.35(-1.06%) |
Jul 22, 2011 | 33.06 | 33.14 | 32.72 | 33.04 | 2,238,343 | -0.14(-0.42%) |
Jul 21, 2011 | 32.51 | 33.24 | 32.31 | 33.18 | 5,764,360 | +1.35(+4.24%) |
Jul 20, 2011 | 31.91 | 32.06 | 31.58 | 31.83 | 3,672,803 | -0.08(-0.25%) |
Jul 19, 2011 | 31.60 | 31.91 | 31.39 | 31.91 | 5,136,827 | +0.62(+1.98%) |
Jul 18, 2011 | 31.42 | 31.65 | 30.95 | 31.29 | 8,049,951 | -0.91(-2.83%) |
Jul 15, 2011 | 32.07 | 32.26 | 31.70 | 32.20 | 3,415,286 | +0.09(+0.28%) |
Jul 14, 2011 | 32.87 | 32.96 | 32.06 | 32.11 | 5,104,066 | -0.79(-2.40%) |
Jul 13, 2011 | 32.65 | 33.29 | 32.47 | 32.90 | 4,878,185 | +0.32(+0.98%) |
Jul 12, 2011 | 32.61 | 33.18 | 32.49 | 32.58 | 5,405,568 | -0.31(-0.94%) |
Jul 11, 2011 | 33.37 | 33.54 | 32.78 | 32.89 | 6,164,918 | -1.51(-4.39%) |
Jul 08, 2011 | 34.49 | 34.69 | 34.06 | 34.40 | 6,162,814 | -0.87(-2.47%) |
Jul 07, 2011 | 34.68 | 35.31 | 34.61 | 35.27 | 4,942,339 | +1.21(+3.55%) |
Jul 06, 2011 | 34.29 | 34.45 | 33.74 | 34.06 | 7,792,603 | -0.66(-1.90%) |
Jul 05, 2011 | 34.93 | 35.03 | 34.63 | 34.72 | 2,883,765 | -0.51(-1.45%) |
Jul 01, 2011 | 35.02 | 35.31 | 34.75 | 35.23 | 3,367,992 | +0.47(+1.35%) |
Jun 30, 2011 | 34.38 | 34.93 | 34.33 | 34.76 | 4,064,399 | +0.53(+1.55%) |
Jun 29, 2011 | 33.97 | 34.41 | 33.71 | 34.23 | 4,887,139 | +0.75(+2.24%) |
Jun 28, 2011 | 32.77 | 33.52 | 32.75 | 33.48 | 4,458,482 | +1.11(+3.43%) |
Jun 27, 2011 | 31.95 | 32.52 | 31.79 | 32.37 | 2,532,031 | +0.35(+1.09%) |
Jun 24, 2011 | 32.53 | 32.55 | 31.88 | 32.02 | 4,594,982 | -0.20(-0.62%) |
Jun 23, 2011 | 31.77 | 32.26 | 31.35 | 32.22 | 4,623,900 | -0.20(-0.62%) |
Jun 22, 2011 | 32.54 | 32.93 | 32.35 | 32.42 | 4,112,165 | -0.10(-0.31%) |
Jun 21, 2011 | 32.06 | 32.59 | 32.04 | 32.52 | 3,683,367 | +0.93(+2.94%) |
Jun 20, 2011 | 31.58 | 31.71 | 31.53 | 31.59 | 2,320,669 | +0.06(+0.19%) |
Jun 17, 2011 | 32.06 | 32.06 | 31.38 | 31.53 | 3,549,369 | -0.05(-0.16%) |
Jun 16, 2011 | 31.60 | 31.82 | 31.12 | 31.58 | 3,644,827 | +0.09(+0.29%) |
Jun 15, 2011 | 31.84 | 32.20 | 31.40 | 31.49 | 6,218,352 | -1.16(-3.55%) |
Jun 14, 2011 | 32.63 | 32.88 | 32.57 | 32.65 | 4,139,220 | +0.65(+2.03%) |
Jun 13, 2011 | 32.31 | 32.40 | 31.59 | 32.00 | 3,426,309 | -0.36(-1.11%) |
Jun 10, 2011 | 32.89 | 32.94 | 32.18 | 32.36 | 4,318,251 | -0.38(-1.16%) |
Jun 09, 2011 | 32.31 | 32.95 | 32.27 | 32.74 | 2,796,172 | +0.49(+1.52%) |
Jun 08, 2011 | 32.47 | 32.67 | 32.14 | 32.25 | 3,461,481 | -0.44(-1.35%) |
Jun 07, 2011 | 32.87 | 33.03 | 32.51 | 32.69 | 4,478,187 | +0.67(+2.09%) |
Jun 06, 2011 | 32.44 | 32.46 | 31.97 | 32.02 | 2,550,622 | -0.14(-0.44%) |