Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.09 | 28.20 | 26.30 | 26.76 | 20,262,668 | -1.03(-3.70%) |
Aug 30, 2011 | 27.35 | 28.22 | 27.35 | 27.79 | 17,486,766 | +0.17(+0.63%) |
Aug 29, 2011 | 26.71 | 27.63 | 26.66 | 27.62 | 19,575,998 | +1.21(+4.57%) |
Aug 26, 2011 | 25.41 | 26.45 | 25.23 | 26.41 | 15,829,840 | +0.76(+2.96%) |
Aug 25, 2011 | 25.72 | 26.08 | 25.20 | 25.65 | 16,439,408 | -0.03(-0.13%) |
Aug 24, 2011 | 26.12 | 26.42 | 25.15 | 25.69 | 20,709,278 | -0.52(-1.98%) |
Aug 23, 2011 | 25.15 | 26.21 | 25.04 | 26.21 | 22,774,160 | +1.23(+4.91%) |
Aug 22, 2011 | 24.93 | 25.55 | 24.67 | 24.98 | 21,406,110 | +0.84(+3.50%) |
Aug 19, 2011 | 23.73 | 24.96 | 23.60 | 24.14 | 23,407,436 | +0.09(+0.37%) |
Aug 18, 2011 | 24.43 | 24.60 | 23.82 | 24.05 | 20,742,930 | -1.13(-4.49%) |
Aug 17, 2011 | 24.68 | 25.32 | 24.59 | 25.18 | 17,810,072 | +0.60(+2.44%) |
Aug 16, 2011 | 24.44 | 24.89 | 24.18 | 24.57 | 16,121,776 | -0.27(-1.08%) |
Aug 15, 2011 | 24.80 | 24.89 | 24.18 | 24.84 | 18,145,664 | +0.21(+0.86%) |
Aug 12, 2011 | 23.92 | 24.73 | 23.77 | 24.63 | 21,424,902 | +0.59(+2.44%) |
Aug 11, 2011 | 22.80 | 24.36 | 22.56 | 24.04 | 33,254,144 | +2.20(+10.05%) |
Aug 10, 2011 | 21.67 | 23.16 | 21.32 | 21.85 | 29,607,370 | -0.06(-0.29%) |
Aug 09, 2011 | 20.37 | 21.95 | 20.56 | 21.91 | 35,181,412 | +1.72(+8.52%) |
Aug 08, 2011 | 20.37 | 21.40 | 19.63 | 20.19 | 37,078,460 | -1.23(-5.73%) |
Aug 05, 2011 | 21.89 | 22.03 | 20.20 | 21.42 | 31,488,326 | +0.74(+3.58%) |
Aug 04, 2011 | 22.37 | 22.43 | 20.63 | 20.68 | 23,310,998 | -1.96(-8.66%) |
Aug 03, 2011 | 22.57 | 22.87 | 21.60 | 22.64 | 18,856,802 | +0.31(+1.38%) |
Aug 02, 2011 | 22.77 | 23.31 | 22.33 | 22.33 | 15,641,528 | -0.63(-2.76%) |
Aug 01, 2011 | 23.10 | 23.32 | 22.73 | 22.97 | 10,313,830 | +0.28(+1.24%) |
Jul 29, 2011 | 22.49 | 23.06 | 22.24 | 22.68 | 13,012,430 | -0.51(-2.21%) |
Jul 28, 2011 | 22.95 | 23.65 | 22.86 | 23.20 | 9,518,465 | +0.43(+1.90%) |
Jul 27, 2011 | 23.08 | 23.30 | 22.64 | 22.77 | 9,992,053 | -0.53(-2.27%) |
Jul 26, 2011 | 23.42 | 23.56 | 22.96 | 23.29 | 7,440,120 | -0.12(-0.50%) |
Jul 25, 2011 | 23.27 | 23.84 | 23.23 | 23.41 | 9,785,995 | +0.01(+0.03%) |
Jul 22, 2011 | 23.50 | 23.67 | 23.25 | 23.40 | 8,875,013 | -0.14(-0.58%) |
Jul 21, 2011 | 23.20 | 23.61 | 23.08 | 23.54 | 11,951,727 | +0.55(+2.41%) |
Jul 20, 2011 | 23.14 | 23.22 | 22.85 | 22.99 | 11,082,902 | +0.11(+0.48%) |
Jul 19, 2011 | 22.47 | 22.98 | 22.47 | 22.88 | 16,926,268 | +0.74(+3.36%) |
Jul 18, 2011 | 22.58 | 22.62 | 21.94 | 22.14 | 11,958,807 | -0.39(-1.72%) |
Jul 15, 2011 | 21.96 | 22.53 | 21.84 | 22.52 | 13,150,875 | +0.65(+2.96%) |
Jul 14, 2011 | 22.07 | 22.47 | 21.63 | 21.88 | 13,045,069 | -0.05(-0.21%) |
Jul 13, 2011 | 21.77 | 22.28 | 21.77 | 21.92 | 14,534,923 | +0.38(+1.77%) |
Jul 12, 2011 | 21.30 | 22.23 | 21.30 | 21.54 | 26,039,856 | +0.39(+1.82%) |
Jul 11, 2011 | 21.52 | 21.57 | 20.81 | 21.16 | 14,859,542 | -0.61(-2.78%) |
Jul 08, 2011 | 20.68 | 21.80 | 20.67 | 21.76 | 17,093,758 | +0.48(+2.28%) |
Jul 07, 2011 | 21.18 | 21.39 | 21.01 | 21.28 | 13,970,354 | +0.40(+1.92%) |
Jul 06, 2011 | 20.89 | 21.15 | 20.64 | 20.88 | 11,254,465 | -0.03(-0.13%) |
Jul 05, 2011 | 20.61 | 21.01 | 20.19 | 20.90 | 23,937,066 | +0.53(+2.59%) |
Jul 01, 2011 | 20.92 | 20.95 | 20.12 | 20.38 | 25,349,056 | -0.31(-1.52%) |
Jun 30, 2011 | 21.11 | 21.22 | 20.50 | 20.69 | 40,552,984 | -1.12(-5.14%) |
Jun 29, 2011 | 21.71 | 22.06 | 21.38 | 21.81 | 18,550,622 | +0.35(+1.62%) |
Jun 28, 2011 | 21.06 | 21.48 | 20.94 | 21.47 | 12,804,038 | +0.44(+2.08%) |
Jun 27, 2011 | 20.71 | 21.21 | 20.46 | 21.03 | 11,160,231 | +0.49(+2.37%) |
Jun 24, 2011 | 20.92 | 21.43 | 20.53 | 20.54 | 11,680,631 | -0.34(-1.62%) |
Jun 23, 2011 | 20.49 | 20.89 | 20.01 | 20.88 | 15,626,321 | +0.03(+0.15%) |
Jun 22, 2011 | 21.30 | 21.61 | 20.80 | 20.85 | 13,291,640 | -0.59(-2.75%) |
Jun 21, 2011 | 20.45 | 21.47 | 20.39 | 21.44 | 15,491,169 | +1.20(+5.92%) |
Jun 20, 2011 | 19.98 | 20.39 | 19.97 | 20.24 | 22,039,924 | +0.37(+1.84%) |
Jun 17, 2011 | 20.98 | 21.12 | 19.66 | 19.87 | 32,679,140 | -0.92(-4.45%) |
Jun 16, 2011 | 21.66 | 21.80 | 20.12 | 20.80 | 26,673,132 | -0.82(-3.79%) |
Jun 15, 2011 | 22.29 | 22.30 | 21.38 | 21.62 | 16,992,410 | -0.93(-4.14%) |
Jun 14, 2011 | 22.18 | 22.65 | 21.88 | 22.55 | 14,075,413 | +0.62(+2.84%) |
Jun 13, 2011 | 22.35 | 22.77 | 21.77 | 21.93 | 10,672,279 | -0.35(-1.59%) |
Jun 10, 2011 | 22.50 | 22.81 | 22.12 | 22.28 | 13,647,269 | -0.34(-1.49%) |
Jun 09, 2011 | 22.18 | 22.71 | 22.03 | 22.62 | 21,409,960 | +0.91(+4.20%) |
Jun 08, 2011 | 21.55 | 21.91 | 21.14 | 21.71 | 15,993,130 | +0.23(+1.05%) |
Jun 07, 2011 | 21.83 | 21.91 | 21.18 | 21.48 | 14,553,266 | -0.15(-0.70%) |
Jun 06, 2011 | 22.02 | 22.60 | 21.43 | 21.63 | 14,242,820 | -0.48(-2.19%) |