Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.53 | 23.84 | 23.46 | 23.73 | 33,130,754 | +0.20(+0.84%) |
Aug 30, 2011 | 23.50 | 23.67 | 23.42 | 23.53 | 47,026,844 | +0.04(+0.19%) |
Aug 29, 2011 | 23.23 | 23.53 | 23.20 | 23.49 | 26,181,130 | +0.41(+1.80%) |
Aug 26, 2011 | 22.88 | 23.16 | 22.47 | 23.07 | 29,467,222 | +0.18(+0.78%) |
Aug 25, 2011 | 23.44 | 23.44 | 22.82 | 22.89 | 37,553,976 | -0.58(-2.45%) |
Aug 24, 2011 | 23.18 | 23.48 | 23.09 | 23.47 | 28,911,782 | +0.21(+0.90%) |
Aug 23, 2011 | 22.72 | 23.26 | 22.67 | 23.26 | 35,556,112 | +0.60(+2.66%) |
Aug 22, 2011 | 22.91 | 22.92 | 22.62 | 22.66 | 29,178,980 | +0.06(+0.25%) |
Aug 19, 2011 | 22.74 | 23.00 | 22.52 | 22.60 | 45,246,072 | -0.22(-0.97%) |
Aug 18, 2011 | 22.99 | 23.22 | 22.59 | 22.82 | 58,736,664 | -0.51(-2.19%) |
Aug 17, 2011 | 23.06 | 23.36 | 22.96 | 23.33 | 33,947,548 | +0.37(+1.63%) |
Aug 16, 2011 | 22.80 | 23.06 | 22.76 | 22.96 | 31,789,138 | -0.01(-0.04%) |
Aug 15, 2011 | 22.72 | 23.04 | 22.65 | 22.97 | 34,265,120 | +0.36(+1.58%) |
Aug 12, 2011 | 22.49 | 22.82 | 22.36 | 22.61 | 30,151,100 | +0.23(+1.01%) |
Aug 11, 2011 | 21.56 | 22.67 | 21.53 | 22.39 | 57,015,512 | +0.85(+3.92%) |
Aug 10, 2011 | 22.31 | 22.40 | 21.45 | 21.54 | 56,815,104 | -0.92(-4.08%) |
Aug 09, 2011 | 22.29 | 22.52 | 21.42 | 22.46 | 64,025,048 | +0.53(+2.40%) |
Aug 08, 2011 | 22.29 | 22.64 | 21.88 | 21.93 | 74,362,584 | -0.56(-2.47%) |
Aug 05, 2011 | 22.32 | 22.65 | 21.91 | 22.49 | 65,195,212 | +0.32(+1.44%) |
Aug 04, 2011 | 22.83 | 22.95 | 22.14 | 22.17 | 47,985,464 | -0.87(-3.77%) |
Aug 03, 2011 | 22.57 | 23.09 | 22.55 | 23.04 | 41,694,204 | +0.45(+1.98%) |
Aug 02, 2011 | 22.70 | 22.77 | 22.59 | 22.59 | 26,926,730 | -0.22(-0.97%) |
Aug 01, 2011 | 23.07 | 23.07 | 22.61 | 22.81 | 26,208,548 | -0.09(-0.41%) |
Jul 29, 2011 | 23.02 | 23.19 | 22.87 | 22.91 | 30,514,340 | -0.27(-1.16%) |
Jul 28, 2011 | 23.12 | 23.33 | 23.11 | 23.18 | 22,668,980 | +0.04(+0.17%) |
Jul 27, 2011 | 23.16 | 23.32 | 23.08 | 23.14 | 27,727,362 | -0.17(-0.72%) |
Jul 26, 2011 | 23.36 | 23.39 | 23.27 | 23.30 | 17,562,590 | -0.02(-0.10%) |
Jul 25, 2011 | 23.28 | 23.43 | 23.24 | 23.33 | 19,528,630 | -0.16(-0.67%) |
Jul 22, 2011 | 23.43 | 23.51 | 23.40 | 23.49 | 19,784,194 | +0.13(+0.56%) |
Jul 21, 2011 | 23.18 | 23.45 | 23.07 | 23.35 | 32,789,702 | +0.16(+0.68%) |
Jul 20, 2011 | 23.32 | 23.35 | 23.17 | 23.20 | 23,505,446 | -0.15(-0.65%) |
Jul 19, 2011 | 22.80 | 23.50 | 22.74 | 23.35 | 55,544,180 | +0.74(+3.28%) |
Jul 18, 2011 | 22.65 | 22.71 | 22.43 | 22.61 | 21,953,464 | -0.14(-0.61%) |
Jul 15, 2011 | 22.85 | 22.86 | 22.66 | 22.74 | 25,968,804 | -0.05(-0.21%) |
Jul 14, 2011 | 22.93 | 23.01 | 22.69 | 22.79 | 22,284,440 | -0.13(-0.57%) |
Jul 13, 2011 | 22.96 | 23.05 | 22.83 | 22.92 | 21,804,500 | +0.07(+0.31%) |
Jul 12, 2011 | 22.89 | 23.05 | 22.81 | 22.85 | 19,808,568 | -0.08(-0.37%) |
Jul 11, 2011 | 22.82 | 23.00 | 22.81 | 22.94 | 21,009,418 | -0.20(-0.84%) |
Jul 08, 2011 | 23.02 | 23.13 | 22.94 | 23.13 | 18,811,224 | -0.02(-0.10%) |
Jul 07, 2011 | 23.18 | 23.20 | 23.10 | 23.16 | 18,442,844 | +0.07(+0.32%) |
Jul 06, 2011 | 23.01 | 23.16 | 23.00 | 23.08 | 17,046,186 | +0.08(+0.34%) |
Jul 05, 2011 | 22.93 | 23.17 | 22.93 | 23.00 | 21,972,766 | +0.07(+0.31%) |
Jul 01, 2011 | 22.57 | 22.93 | 22.57 | 22.93 | 24,475,144 | +0.27(+1.19%) |
Jun 30, 2011 | 22.56 | 22.73 | 22.51 | 22.66 | 23,150,476 | +0.20(+0.87%) |
Jun 29, 2011 | 22.29 | 22.51 | 22.29 | 22.47 | 25,289,388 | +0.23(+1.03%) |
Jun 28, 2011 | 22.07 | 22.26 | 22.01 | 22.24 | 19,198,412 | +0.28(+1.26%) |
Jun 27, 2011 | 21.84 | 22.05 | 21.84 | 21.96 | 21,937,734 | +0.09(+0.43%) |
Jun 24, 2011 | 21.92 | 22.02 | 21.80 | 21.87 | 47,614,408 | -0.02(-0.08%) |
Jun 23, 2011 | 22.21 | 22.22 | 21.70 | 21.89 | 39,292,044 | -0.48(-2.14%) |
Jun 22, 2011 | 22.33 | 22.51 | 22.27 | 22.36 | 23,329,084 | +0.05(+0.21%) |
Jun 21, 2011 | 22.27 | 22.33 | 22.15 | 22.32 | 21,176,634 | +0.14(+0.65%) |
Jun 20, 2011 | 22.23 | 22.23 | 22.15 | 22.17 | 16,465,819 | +0.07(+0.32%) |
Jun 17, 2011 | 22.19 | 22.31 | 22.10 | 22.10 | 31,681,520 | +0.04(+0.20%) |
Jun 16, 2011 | 21.88 | 22.15 | 21.83 | 22.06 | 23,068,640 | +0.18(+0.80%) |
Jun 15, 2011 | 22.03 | 22.06 | 21.77 | 21.88 | 24,313,916 | -0.22(-0.98%) |
Jun 14, 2011 | 22.03 | 22.18 | 21.99 | 22.10 | 20,850,064 | +0.16(+0.75%) |
Jun 13, 2011 | 21.93 | 21.98 | 21.82 | 21.93 | 28,327,134 | +0.07(+0.31%) |
Jun 10, 2011 | 21.96 | 22.01 | 21.82 | 21.87 | 20,938,580 | -0.17(-0.76%) |
Jun 09, 2011 | 21.88 | 22.18 | 21.83 | 22.03 | 19,605,942 | +0.16(+0.75%) |
Jun 08, 2011 | 21.81 | 21.91 | 21.76 | 21.87 | 17,573,690 | +0.07(+0.31%) |
Jun 07, 2011 | 21.91 | 21.97 | 21.80 | 21.80 | 17,244,486 | -0.07(-0.34%) |
Jun 06, 2011 | 21.91 | 21.99 | 21.86 | 21.88 | 15,618,572 | -0.04(-0.17%) |