Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.15 | 24.39 | 23.78 | 24.01 | 44,044,756 | +0.09(+0.36%) |
Aug 30, 2011 | 24.00 | 24.19 | 23.54 | 23.92 | 39,683,964 | -0.27(-1.12%) |
Aug 29, 2011 | 23.64 | 24.19 | 23.43 | 24.19 | 45,531,740 | +1.12(+4.86%) |
Aug 26, 2011 | 22.81 | 23.39 | 22.46 | 23.07 | 67,356,904 | +0.01(+0.03%) |
Aug 25, 2011 | 23.82 | 24.42 | 22.40 | 23.06 | 121,068,744 | +1.07(+4.85%) |
Aug 24, 2011 | 21.22 | 22.00 | 20.99 | 22.00 | 70,828,976 | +0.87(+4.14%) |
Aug 23, 2011 | 20.20 | 21.14 | 19.64 | 21.12 | 88,201,360 | +0.97(+4.84%) |
Aug 22, 2011 | 21.43 | 21.52 | 20.09 | 20.15 | 79,782,728 | -0.55(-2.65%) |
Aug 19, 2011 | 21.19 | 22.08 | 20.68 | 20.70 | 72,694,040 | -0.94(-4.32%) |
Aug 18, 2011 | 22.19 | 22.42 | 20.69 | 21.63 | 102,736,368 | -1.45(-6.26%) |
Aug 17, 2011 | 23.40 | 23.84 | 22.96 | 23.08 | 43,829,668 | -0.07(-0.30%) |
Aug 16, 2011 | 23.69 | 23.74 | 22.70 | 23.15 | 65,240,376 | -1.03(-4.25%) |
Aug 15, 2011 | 23.65 | 24.21 | 23.39 | 24.18 | 58,700,536 | +1.10(+4.76%) |
Aug 12, 2011 | 24.11 | 24.72 | 22.81 | 23.08 | 82,671,960 | -0.34(-1.45%) |
Aug 11, 2011 | 22.58 | 23.97 | 22.10 | 23.42 | 82,071,184 | +1.39(+6.32%) |
Aug 10, 2011 | 23.98 | 23.98 | 21.92 | 22.03 | 128,164,432 | -2.57(-10.46%) |
Aug 09, 2011 | 24.39 | 25.44 | 22.03 | 24.60 | 155,728,096 | +2.99(+13.85%) |
Aug 08, 2011 | 24.39 | 25.07 | 20.30 | 21.61 | 183,936,544 | -4.24(-16.42%) |
Aug 05, 2011 | 27.04 | 27.45 | 24.59 | 25.85 | 134,112,632 | -1.06(-3.94%) |
Aug 04, 2011 | 28.30 | 28.60 | 26.87 | 26.91 | 73,814,280 | -1.89(-6.58%) |
Aug 03, 2011 | 28.65 | 28.96 | 28.16 | 28.81 | 40,880,824 | +0.17(+0.59%) |
Aug 02, 2011 | 29.57 | 29.77 | 28.63 | 28.64 | 53,091,376 | -1.11(-3.74%) |
Aug 01, 2011 | 30.42 | 30.45 | 29.32 | 29.75 | 43,735,556 | +0.11(+0.37%) |
Jul 29, 2011 | 29.32 | 29.97 | 29.10 | 29.64 | 35,105,744 | +0.12(+0.42%) |
Jul 28, 2011 | 29.57 | 30.05 | 29.46 | 29.52 | 29,998,812 | -0.07(-0.24%) |
Jul 27, 2011 | 30.45 | 30.47 | 29.39 | 29.59 | 51,327,872 | -1.12(-3.64%) |
Jul 26, 2011 | 30.74 | 31.00 | 30.46 | 30.71 | 27,427,540 | -0.15(-0.49%) |
Jul 25, 2011 | 30.69 | 30.97 | 30.46 | 30.86 | 27,694,394 | -0.27(-0.87%) |
Jul 22, 2011 | 31.21 | 31.26 | 31.02 | 31.13 | 31,254,830 | -0.05(-0.15%) |
Jul 21, 2011 | 30.26 | 31.22 | 30.20 | 31.17 | 69,074,528 | +1.31(+4.40%) |
Jul 20, 2011 | 29.51 | 30.25 | 29.41 | 29.86 | 40,722,320 | +0.46(+1.58%) |
Jul 19, 2011 | 29.25 | 29.52 | 28.93 | 29.39 | 41,528,296 | +0.22(+0.74%) |
Jul 18, 2011 | 29.53 | 29.57 | 28.54 | 29.18 | 64,833,644 | -0.49(-1.67%) |
Jul 15, 2011 | 31.03 | 31.23 | 29.47 | 29.67 | 89,915,752 | -0.49(-1.64%) |
Jul 14, 2011 | 30.71 | 30.83 | 30.15 | 30.17 | 42,292,064 | -0.35(-1.14%) |
Jul 13, 2011 | 30.49 | 31.10 | 30.24 | 30.52 | 42,363,972 | +0.31(+1.02%) |
Jul 12, 2011 | 30.52 | 30.94 | 30.17 | 30.21 | 56,417,676 | -0.56(-1.81%) |
Jul 11, 2011 | 31.92 | 32.01 | 30.59 | 30.76 | 61,132,272 | -1.73(-5.33%) |
Jul 08, 2011 | 32.53 | 32.67 | 32.34 | 32.50 | 28,759,030 | -0.46(-1.41%) |
Jul 07, 2011 | 32.76 | 33.21 | 32.71 | 32.96 | 28,542,268 | +0.48(+1.48%) |
Jul 06, 2011 | 32.59 | 32.64 | 31.99 | 32.48 | 36,442,212 | -0.43(-1.32%) |
Jul 05, 2011 | 33.16 | 33.25 | 32.63 | 32.91 | 44,333,576 | -0.24(-0.72%) |
Jul 01, 2011 | 32.11 | 33.29 | 32.02 | 33.15 | 55,344,312 | +0.96(+2.98%) |
Jun 30, 2011 | 32.16 | 32.47 | 31.86 | 32.19 | 41,667,560 | +0.11(+0.34%) |
Jun 29, 2011 | 31.71 | 32.11 | 31.45 | 32.09 | 60,532,168 | +1.04(+3.36%) |
Jun 28, 2011 | 31.05 | 31.17 | 30.74 | 31.04 | 29,131,746 | +0.12(+0.40%) |
Jun 27, 2011 | 30.49 | 31.08 | 30.49 | 30.92 | 37,982,428 | +0.31(+1.01%) |
Jun 24, 2011 | 30.49 | 30.70 | 30.12 | 30.61 | 82,344,064 | +0.14(+0.46%) |
Jun 23, 2011 | 30.10 | 30.51 | 29.83 | 30.47 | 49,594,772 | -0.08(-0.25%) |
Jun 22, 2011 | 30.32 | 31.06 | 30.17 | 30.55 | 51,871,636 | +0.15(+0.51%) |
Jun 21, 2011 | 29.58 | 30.45 | 29.38 | 30.39 | 57,081,380 | +0.89(+3.01%) |
Jun 20, 2011 | 29.33 | 29.62 | 29.29 | 29.50 | 39,100,084 | -0.11(-0.37%) |
Jun 17, 2011 | 29.39 | 29.74 | 29.28 | 29.61 | 49,920,196 | +0.52(+1.78%) |
Jun 16, 2011 | 29.15 | 29.64 | 28.61 | 29.09 | 76,769,768 | -0.29(-0.97%) |
Jun 15, 2011 | 29.67 | 30.02 | 28.84 | 29.38 | 64,427,072 | -0.60(-2.01%) |
Jun 14, 2011 | 30.55 | 30.58 | 29.89 | 29.98 | 49,365,312 | -0.30(-1.00%) |
Jun 13, 2011 | 29.43 | 30.52 | 29.28 | 30.28 | 66,831,060 | +0.97(+3.30%) |
Jun 10, 2011 | 29.08 | 29.63 | 28.48 | 29.32 | 73,787,304 | +0.12(+0.40%) |
Jun 09, 2011 | 28.51 | 29.36 | 28.45 | 29.20 | 66,082,504 | +0.74(+2.61%) |
Jun 08, 2011 | 28.89 | 29.38 | 28.42 | 28.46 | 82,864,184 | -0.60(-2.05%) |
Jun 07, 2011 | 29.73 | 29.84 | 29.02 | 29.05 | 64,406,600 | -0.38(-1.29%) |
Jun 06, 2011 | 30.58 | 30.62 | 29.30 | 29.43 | 90,473,936 | -1.38(-4.47%) |