Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.38 | 24.62 | 24.01 | 24.24 | 43,624,996 | +0.09(+0.36%) |
Aug 30, 2011 | 24.23 | 24.42 | 23.77 | 24.15 | 39,305,764 | -0.27(-1.12%) |
Aug 29, 2011 | 23.86 | 24.42 | 23.66 | 24.42 | 45,097,808 | +1.13(+4.86%) |
Aug 26, 2011 | 23.03 | 23.61 | 22.68 | 23.29 | 66,714,976 | +0.01(+0.03%) |
Aug 25, 2011 | 24.05 | 24.65 | 22.61 | 23.28 | 119,914,920 | +1.08(+4.85%) |
Aug 24, 2011 | 21.42 | 22.22 | 21.19 | 22.21 | 70,153,952 | +0.88(+4.14%) |
Aug 23, 2011 | 20.40 | 21.34 | 19.83 | 21.33 | 87,360,776 | +0.98(+4.83%) |
Aug 22, 2011 | 21.64 | 21.73 | 20.29 | 20.34 | 79,022,376 | -0.55(-2.65%) |
Aug 19, 2011 | 21.40 | 22.29 | 20.88 | 20.90 | 72,001,248 | -0.94(-4.32%) |
Aug 18, 2011 | 22.40 | 22.64 | 20.89 | 21.84 | 101,757,264 | -1.46(-6.26%) |
Aug 17, 2011 | 23.63 | 24.07 | 23.18 | 23.30 | 43,411,956 | -0.07(-0.30%) |
Aug 16, 2011 | 23.92 | 23.97 | 22.92 | 23.37 | 64,618,616 | -1.04(-4.25%) |
Aug 15, 2011 | 23.88 | 24.45 | 23.61 | 24.41 | 58,141,104 | +1.11(+4.76%) |
Aug 12, 2011 | 24.35 | 24.96 | 23.03 | 23.30 | 81,884,080 | -0.34(-1.45%) |
Aug 11, 2011 | 22.79 | 24.20 | 22.31 | 23.64 | 81,289,024 | +1.40(+6.32%) |
Aug 10, 2011 | 24.21 | 24.21 | 22.13 | 22.24 | 126,942,984 | -2.60(-10.46%) |
Aug 09, 2011 | 24.63 | 25.69 | 22.24 | 24.84 | 154,243,968 | +3.02(+13.85%) |
Aug 08, 2011 | 24.63 | 25.31 | 20.49 | 21.82 | 182,183,568 | -4.29(-16.42%) |
Aug 05, 2011 | 27.30 | 27.71 | 24.83 | 26.10 | 132,834,504 | -1.07(-3.94%) |
Aug 04, 2011 | 28.58 | 28.87 | 27.13 | 27.17 | 73,110,808 | -1.91(-6.58%) |
Aug 03, 2011 | 28.92 | 29.24 | 28.43 | 29.08 | 40,491,220 | +0.17(+0.59%) |
Aug 02, 2011 | 29.86 | 30.05 | 28.91 | 28.91 | 52,585,400 | -1.12(-3.74%) |
Aug 01, 2011 | 30.71 | 30.74 | 29.60 | 30.04 | 43,318,744 | +0.11(+0.36%) |
Jul 29, 2011 | 29.60 | 30.26 | 29.38 | 29.93 | 34,771,176 | +0.12(+0.42%) |
Jul 28, 2011 | 29.85 | 30.34 | 29.74 | 29.80 | 29,712,916 | -0.07(-0.23%) |
Jul 27, 2011 | 30.75 | 30.77 | 29.67 | 29.87 | 50,838,700 | -1.13(-3.64%) |
Jul 26, 2011 | 31.04 | 31.29 | 30.76 | 31.00 | 27,166,148 | -0.15(-0.49%) |
Jul 25, 2011 | 30.98 | 31.27 | 30.76 | 31.15 | 27,430,458 | -0.27(-0.87%) |
Jul 22, 2011 | 31.51 | 31.56 | 31.32 | 31.43 | 30,956,962 | -0.05(-0.15%) |
Jul 21, 2011 | 30.55 | 31.52 | 30.49 | 31.47 | 68,416,224 | +1.33(+4.40%) |
Jul 20, 2011 | 29.80 | 30.54 | 29.69 | 30.15 | 40,334,224 | +0.47(+1.58%) |
Jul 19, 2011 | 29.53 | 29.80 | 29.21 | 29.68 | 41,132,520 | +0.22(+0.74%) |
Jul 18, 2011 | 29.82 | 29.86 | 28.82 | 29.46 | 64,215,760 | -0.50(-1.67%) |
Jul 15, 2011 | 31.33 | 31.53 | 29.76 | 29.96 | 89,058,832 | -0.50(-1.64%) |
Jul 14, 2011 | 31.00 | 31.12 | 30.44 | 30.46 | 41,889,008 | -0.35(-1.14%) |
Jul 13, 2011 | 30.79 | 31.40 | 30.53 | 30.81 | 41,960,232 | +0.31(+1.02%) |
Jul 12, 2011 | 30.82 | 31.24 | 30.46 | 30.50 | 55,880,000 | -0.56(-1.81%) |
Jul 11, 2011 | 32.22 | 32.32 | 30.89 | 31.06 | 60,549,664 | -1.75(-5.33%) |
Jul 08, 2011 | 32.85 | 32.98 | 32.65 | 32.81 | 28,484,948 | -0.47(-1.41%) |
Jul 07, 2011 | 33.07 | 33.53 | 33.03 | 33.28 | 28,270,252 | +0.48(+1.48%) |
Jul 06, 2011 | 32.90 | 32.96 | 32.29 | 32.79 | 36,094,908 | -0.44(-1.32%) |
Jul 05, 2011 | 33.48 | 33.57 | 32.95 | 33.23 | 43,911,064 | -0.24(-0.72%) |
Jul 01, 2011 | 32.42 | 33.61 | 32.33 | 33.47 | 54,816,868 | +0.97(+2.98%) |
Jun 30, 2011 | 32.46 | 32.78 | 32.17 | 32.50 | 41,270,460 | +0.11(+0.34%) |
Jun 29, 2011 | 32.01 | 32.42 | 31.75 | 32.39 | 59,955,280 | +1.05(+3.36%) |
Jun 28, 2011 | 31.35 | 31.47 | 31.04 | 31.34 | 28,854,112 | +0.12(+0.40%) |
Jun 27, 2011 | 30.79 | 31.38 | 30.78 | 31.22 | 37,620,444 | +0.31(+1.01%) |
Jun 24, 2011 | 30.79 | 31.00 | 30.41 | 30.90 | 81,559,304 | +0.14(+0.46%) |
Jun 23, 2011 | 30.39 | 30.80 | 30.11 | 30.76 | 49,122,120 | -0.08(-0.25%) |
Jun 22, 2011 | 30.61 | 31.36 | 30.46 | 30.84 | 51,377,288 | +0.16(+0.51%) |
Jun 21, 2011 | 29.87 | 30.74 | 29.66 | 30.68 | 56,537,380 | +0.90(+3.01%) |
Jun 20, 2011 | 29.62 | 29.90 | 29.58 | 29.79 | 38,727,452 | -0.11(-0.37%) |
Jun 17, 2011 | 29.67 | 30.03 | 29.56 | 29.90 | 49,444,440 | +0.52(+1.78%) |
Jun 16, 2011 | 29.43 | 29.93 | 28.89 | 29.37 | 76,038,128 | -0.29(-0.97%) |
Jun 15, 2011 | 29.96 | 30.31 | 29.12 | 29.66 | 63,813,064 | -0.61(-2.01%) |
Jun 14, 2011 | 30.84 | 30.87 | 30.18 | 30.27 | 48,894,848 | -0.30(-1.00%) |
Jun 13, 2011 | 29.71 | 30.82 | 29.56 | 30.58 | 66,194,140 | +0.98(+3.30%) |
Jun 10, 2011 | 29.36 | 29.91 | 28.76 | 29.60 | 73,084,088 | +0.12(+0.40%) |
Jun 09, 2011 | 28.78 | 29.65 | 28.73 | 29.48 | 65,452,720 | +0.75(+2.61%) |
Jun 08, 2011 | 29.17 | 29.66 | 28.69 | 28.73 | 82,074,464 | -0.60(-2.05%) |
Jun 07, 2011 | 30.01 | 30.13 | 29.30 | 29.33 | 63,792,784 | -0.38(-1.29%) |
Jun 06, 2011 | 30.87 | 30.91 | 29.58 | 29.72 | 89,611,696 | -1.39(-4.47%) |