Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.67 | 22.92 | 22.64 | 22.77 | 20,912,582 | +0.28(+1.22%) |
Aug 30, 2011 | 22.23 | 22.64 | 22.10 | 22.50 | 18,600,416 | +0.16(+0.72%) |
Aug 29, 2011 | 22.08 | 22.41 | 22.08 | 22.34 | 16,780,044 | +0.37(+1.69%) |
Aug 26, 2011 | 21.74 | 22.06 | 21.32 | 21.96 | 26,813,890 | +0.04(+0.19%) |
Aug 25, 2011 | 22.19 | 22.19 | 21.82 | 21.92 | 23,357,308 | -0.25(-1.15%) |
Aug 24, 2011 | 21.97 | 22.22 | 21.79 | 22.18 | 19,500,794 | +0.20(+0.91%) |
Aug 23, 2011 | 21.64 | 22.16 | 21.58 | 21.98 | 33,033,364 | +0.43(+2.01%) |
Aug 22, 2011 | 21.81 | 22.02 | 21.46 | 21.55 | 27,676,354 | +0.03(+0.16%) |
Aug 19, 2011 | 21.19 | 21.65 | 21.16 | 21.51 | 30,137,152 | +0.14(+0.64%) |
Aug 18, 2011 | 21.85 | 21.88 | 21.17 | 21.37 | 33,573,332 | -0.78(-3.54%) |
Aug 17, 2011 | 22.28 | 22.39 | 21.93 | 22.16 | 19,814,284 | +0.07(+0.31%) |
Aug 16, 2011 | 22.03 | 22.25 | 21.79 | 22.09 | 23,494,094 | -0.02(-0.09%) |
Aug 15, 2011 | 21.78 | 22.13 | 21.64 | 22.11 | 26,790,980 | +0.54(+2.52%) |
Aug 12, 2011 | 21.60 | 21.96 | 21.47 | 21.57 | 28,660,382 | +0.10(+0.45%) |
Aug 11, 2011 | 20.50 | 21.71 | 20.46 | 21.47 | 43,353,536 | +0.96(+4.66%) |
Aug 10, 2011 | 20.99 | 21.27 | 20.45 | 20.51 | 48,804,688 | -0.97(-4.52%) |
Aug 09, 2011 | 21.41 | 21.50 | 20.28 | 21.48 | 53,976,376 | +0.88(+4.28%) |
Aug 08, 2011 | 21.41 | 21.71 | 20.56 | 20.60 | 55,421,160 | -1.22(-5.58%) |
Aug 05, 2011 | 21.86 | 22.02 | 21.16 | 21.82 | 44,335,188 | +0.14(+0.63%) |
Aug 04, 2011 | 22.19 | 22.24 | 21.63 | 21.68 | 38,052,416 | -0.82(-3.64%) |
Aug 03, 2011 | 22.64 | 22.87 | 22.16 | 22.50 | 32,052,656 | -0.14(-0.61%) |
Aug 02, 2011 | 22.82 | 22.82 | 22.41 | 22.64 | 38,217,568 | -0.37(-1.61%) |
Aug 01, 2011 | 23.57 | 23.60 | 22.57 | 23.01 | 37,059,912 | -0.47(-2.02%) |
Jul 29, 2011 | 23.84 | 23.88 | 23.43 | 23.49 | 28,030,500 | -0.55(-2.29%) |
Jul 28, 2011 | 24.26 | 24.33 | 24.01 | 24.04 | 20,111,754 | -0.18(-0.74%) |
Jul 27, 2011 | 24.49 | 24.61 | 24.16 | 24.22 | 20,771,224 | -0.41(-1.68%) |
Jul 26, 2011 | 24.72 | 24.78 | 24.53 | 24.63 | 13,880,089 | -0.07(-0.28%) |
Jul 25, 2011 | 24.56 | 24.81 | 24.55 | 24.70 | 17,565,836 | -0.14(-0.55%) |
Jul 22, 2011 | 24.97 | 25.09 | 24.73 | 24.83 | 11,018,676 | -0.06(-0.25%) |
Jul 21, 2011 | 24.66 | 25.10 | 24.58 | 24.90 | 16,575,433 | +0.41(+1.66%) |
Jul 20, 2011 | 24.70 | 24.70 | 24.44 | 24.49 | 12,102,864 | -0.14(-0.56%) |
Jul 19, 2011 | 24.48 | 24.72 | 24.30 | 24.63 | 16,473,295 | +0.21(+0.85%) |
Jul 18, 2011 | 24.55 | 24.64 | 24.30 | 24.42 | 15,442,815 | -0.30(-1.22%) |
Jul 15, 2011 | 25.00 | 25.07 | 24.55 | 24.72 | 21,222,768 | -0.26(-1.05%) |
Jul 14, 2011 | 24.89 | 25.16 | 24.79 | 24.99 | 22,279,316 | +0.19(+0.78%) |
Jul 13, 2011 | 24.57 | 25.10 | 24.52 | 24.79 | 19,621,548 | +0.27(+1.11%) |
Jul 12, 2011 | 24.59 | 24.79 | 24.48 | 24.52 | 17,209,636 | -0.03(-0.13%) |
Jul 11, 2011 | 24.75 | 24.75 | 24.44 | 24.55 | 14,895,291 | -0.30(-1.22%) |
Jul 08, 2011 | 24.69 | 24.90 | 24.61 | 24.86 | 21,843,178 | +0.27(+1.09%) |
Jul 07, 2011 | 24.61 | 24.74 | 24.39 | 24.59 | 17,749,884 | +0.14(+0.56%) |
Jul 06, 2011 | 24.43 | 24.51 | 24.34 | 24.45 | 15,703,618 | +0.03(+0.11%) |
Jul 05, 2011 | 24.44 | 24.56 | 24.39 | 24.42 | 13,059,149 | -0.08(-0.31%) |
Jul 01, 2011 | 24.20 | 24.59 | 24.19 | 24.50 | 14,360,527 | +0.21(+0.88%) |
Jun 30, 2011 | 24.24 | 24.40 | 24.15 | 24.28 | 18,530,302 | +0.13(+0.54%) |
Jun 29, 2011 | 24.05 | 24.28 | 23.96 | 24.15 | 18,609,968 | +0.13(+0.54%) |
Jun 28, 2011 | 23.80 | 24.08 | 23.74 | 24.02 | 14,516,357 | +0.26(+1.10%) |
Jun 27, 2011 | 23.84 | 23.87 | 23.65 | 23.76 | 15,773,107 | -0.01(-0.06%) |
Jun 24, 2011 | 24.10 | 24.13 | 23.74 | 23.77 | 24,121,788 | -0.29(-1.20%) |
Jun 23, 2011 | 24.17 | 24.30 | 23.77 | 24.06 | 28,301,302 | -0.34(-1.41%) |
Jun 22, 2011 | 24.48 | 24.57 | 24.37 | 24.41 | 11,181,554 | -0.21(-0.87%) |
Jun 21, 2011 | 24.71 | 24.75 | 24.50 | 24.62 | 12,499,257 | -0.01(-0.03%) |
Jun 20, 2011 | 24.46 | 24.64 | 24.46 | 24.63 | 15,669,505 | +0.28(+1.13%) |
Jun 17, 2011 | 24.36 | 24.61 | 24.21 | 24.35 | 21,881,032 | +0.14(+0.60%) |
Jun 16, 2011 | 24.18 | 24.33 | 24.08 | 24.21 | 14,712,759 | +0.01(+0.03%) |
Jun 15, 2011 | 24.41 | 24.41 | 24.08 | 24.20 | 17,656,766 | -0.32(-1.32%) |
Jun 14, 2011 | 24.44 | 24.69 | 24.31 | 24.52 | 18,337,924 | +0.21(+0.88%) |
Jun 13, 2011 | 24.11 | 24.42 | 24.11 | 24.31 | 11,599,702 | -0.08(-0.34%) |
Jun 10, 2011 | 24.69 | 24.69 | 24.33 | 24.39 | 17,304,770 | -0.38(-1.53%) |
Jun 09, 2011 | 24.69 | 25.04 | 24.63 | 24.77 | 19,757,070 | +0.14(+0.59%) |
Jun 08, 2011 | 24.45 | 24.74 | 24.41 | 24.63 | 17,536,580 | +0.15(+0.62%) |
Jun 07, 2011 | 24.66 | 24.86 | 24.47 | 24.48 | 14,606,347 | +0.01(+0.03%) |
Jun 06, 2011 | 24.57 | 24.66 | 24.42 | 24.47 | 14,025,809 | -0.18(-0.73%) |