Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.59 | 24.83 | 24.22 | 24.45 | 43,249,288 | +0.09(+0.36%) |
Aug 30, 2011 | 24.44 | 24.64 | 23.98 | 24.36 | 38,967,252 | -0.28(-1.12%) |
Aug 29, 2011 | 24.07 | 24.64 | 23.87 | 24.64 | 44,709,412 | +1.14(+4.86%) |
Aug 26, 2011 | 23.23 | 23.82 | 22.87 | 23.50 | 66,140,404 | +0.01(+0.03%) |
Aug 25, 2011 | 24.26 | 24.86 | 22.81 | 23.49 | 118,882,184 | +1.09(+4.85%) |
Aug 24, 2011 | 21.61 | 22.41 | 21.38 | 22.40 | 69,549,768 | +0.89(+4.14%) |
Aug 23, 2011 | 20.57 | 21.53 | 20.00 | 21.51 | 86,608,400 | +0.99(+4.84%) |
Aug 22, 2011 | 21.83 | 21.92 | 20.46 | 20.52 | 78,341,808 | -0.56(-2.65%) |
Aug 19, 2011 | 21.58 | 22.49 | 21.06 | 21.08 | 71,381,152 | -0.95(-4.32%) |
Aug 18, 2011 | 22.60 | 22.83 | 21.07 | 22.03 | 100,880,896 | -1.47(-6.26%) |
Aug 17, 2011 | 23.83 | 24.27 | 23.38 | 23.50 | 43,038,080 | -0.07(-0.30%) |
Aug 16, 2011 | 24.12 | 24.18 | 23.12 | 23.57 | 64,062,100 | -1.05(-4.25%) |
Aug 15, 2011 | 24.09 | 24.66 | 23.82 | 24.62 | 57,640,376 | +1.12(+4.76%) |
Aug 12, 2011 | 24.56 | 25.17 | 23.23 | 23.50 | 81,178,864 | -0.35(-1.45%) |
Aug 11, 2011 | 22.99 | 24.41 | 22.50 | 23.85 | 80,588,944 | +1.42(+6.32%) |
Aug 10, 2011 | 24.42 | 24.42 | 22.32 | 22.43 | 125,849,720 | -2.62(-10.46%) |
Aug 09, 2011 | 24.84 | 25.91 | 22.43 | 25.05 | 152,915,568 | +3.05(+13.85%) |
Aug 08, 2011 | 24.84 | 25.53 | 20.67 | 22.01 | 180,614,560 | -4.32(-16.42%) |
Aug 05, 2011 | 27.53 | 27.95 | 25.05 | 26.33 | 131,690,488 | -1.08(-3.94%) |
Aug 04, 2011 | 28.83 | 29.12 | 27.36 | 27.41 | 72,481,160 | -1.93(-6.58%) |
Aug 03, 2011 | 29.17 | 29.49 | 28.68 | 29.34 | 40,142,496 | +0.17(+0.59%) |
Aug 02, 2011 | 30.12 | 30.31 | 29.16 | 29.16 | 52,132,520 | -1.13(-3.74%) |
Aug 01, 2011 | 30.98 | 31.01 | 29.86 | 30.30 | 42,945,672 | +0.11(+0.37%) |
Jul 29, 2011 | 29.86 | 30.53 | 29.64 | 30.19 | 34,471,716 | +0.13(+0.42%) |
Jul 28, 2011 | 30.11 | 30.61 | 30.00 | 30.06 | 29,457,018 | -0.07(-0.23%) |
Jul 27, 2011 | 31.01 | 31.03 | 29.93 | 30.13 | 50,400,864 | -1.14(-3.64%) |
Jul 26, 2011 | 31.31 | 31.57 | 31.02 | 31.27 | 26,932,186 | -0.15(-0.49%) |
Jul 25, 2011 | 31.25 | 31.54 | 31.02 | 31.42 | 27,194,218 | -0.28(-0.87%) |
Jul 22, 2011 | 31.79 | 31.83 | 31.59 | 31.70 | 30,690,352 | -0.05(-0.15%) |
Jul 21, 2011 | 30.82 | 31.79 | 30.75 | 31.75 | 67,827,008 | +1.34(+4.40%) |
Jul 20, 2011 | 30.05 | 30.80 | 29.95 | 30.41 | 39,986,852 | +0.47(+1.58%) |
Jul 19, 2011 | 29.79 | 30.06 | 29.46 | 29.94 | 40,778,276 | +0.22(+0.74%) |
Jul 18, 2011 | 30.08 | 30.12 | 29.07 | 29.72 | 63,662,716 | -0.50(-1.67%) |
Jul 15, 2011 | 31.60 | 31.80 | 30.01 | 30.22 | 88,291,832 | -0.50(-1.64%) |
Jul 14, 2011 | 31.27 | 31.39 | 30.71 | 30.72 | 41,528,248 | -0.35(-1.14%) |
Jul 13, 2011 | 31.05 | 31.67 | 30.79 | 31.08 | 41,598,856 | +0.32(+1.02%) |
Jul 12, 2011 | 31.09 | 31.51 | 30.72 | 30.76 | 55,398,748 | -0.57(-1.81%) |
Jul 11, 2011 | 32.50 | 32.60 | 31.16 | 31.33 | 60,028,192 | -1.76(-5.33%) |
Jul 08, 2011 | 33.13 | 33.27 | 32.94 | 33.09 | 28,239,626 | -0.47(-1.41%) |
Jul 07, 2011 | 33.36 | 33.83 | 33.31 | 33.57 | 28,026,780 | +0.49(+1.48%) |
Jul 06, 2011 | 33.19 | 33.24 | 32.57 | 33.08 | 35,784,048 | -0.44(-1.32%) |
Jul 05, 2011 | 33.77 | 33.86 | 33.23 | 33.52 | 43,532,888 | -0.24(-0.72%) |
Jul 01, 2011 | 32.70 | 33.90 | 32.61 | 33.76 | 54,344,768 | +0.98(+2.98%) |
Jun 30, 2011 | 32.75 | 33.07 | 32.45 | 32.79 | 40,915,024 | +0.11(+0.34%) |
Jun 29, 2011 | 32.29 | 32.70 | 32.03 | 32.68 | 59,438,924 | +1.06(+3.36%) |
Jun 28, 2011 | 31.62 | 31.75 | 31.31 | 31.61 | 28,605,612 | +0.13(+0.40%) |
Jun 27, 2011 | 31.05 | 31.65 | 31.05 | 31.49 | 37,296,444 | +0.31(+1.01%) |
Jun 24, 2011 | 31.05 | 31.27 | 30.68 | 31.17 | 80,856,896 | +0.14(+0.46%) |
Jun 23, 2011 | 30.65 | 31.07 | 30.38 | 31.03 | 48,699,064 | -0.08(-0.25%) |
Jun 22, 2011 | 30.87 | 31.63 | 30.72 | 31.11 | 50,934,812 | +0.16(+0.51%) |
Jun 21, 2011 | 30.12 | 31.01 | 29.92 | 30.95 | 56,050,464 | +0.91(+3.01%) |
Jun 20, 2011 | 29.87 | 30.16 | 29.83 | 30.05 | 38,393,920 | -0.11(-0.37%) |
Jun 17, 2011 | 29.93 | 30.29 | 29.82 | 30.16 | 49,018,612 | +0.53(+1.78%) |
Jun 16, 2011 | 29.68 | 30.19 | 29.14 | 29.63 | 75,383,264 | -0.29(-0.97%) |
Jun 15, 2011 | 30.22 | 30.57 | 29.37 | 29.92 | 63,263,484 | -0.61(-2.01%) |
Jun 14, 2011 | 31.11 | 31.14 | 30.44 | 30.53 | 48,473,752 | -0.31(-1.00%) |
Jun 13, 2011 | 29.97 | 31.09 | 29.82 | 30.84 | 65,624,056 | +0.98(+3.30%) |
Jun 10, 2011 | 29.61 | 30.17 | 29.01 | 29.86 | 72,454,664 | +0.12(+0.40%) |
Jun 09, 2011 | 29.03 | 29.90 | 28.98 | 29.74 | 64,889,020 | +0.76(+2.61%) |
Jun 08, 2011 | 29.42 | 29.92 | 28.94 | 28.98 | 81,367,616 | -0.61(-2.05%) |
Jun 07, 2011 | 30.27 | 30.39 | 29.56 | 29.59 | 63,243,384 | -0.39(-1.29%) |
Jun 06, 2011 | 31.14 | 31.18 | 29.84 | 29.98 | 88,839,936 | -1.40(-4.47%) |
Jun 03, 2011 | 31.10 | 31.73 | 31.06 | 31.38 | 35,008,068 | -0.52(-1.63%) |
May 24, 2011 | 31.67 | 32.04 | 31.03 | 31.90 | 77,503,304 | +0.28(+0.87%) |
May 23, 2011 | 31.74 | 32.00 | 31.54 | 31.62 | 44,093,700 | -0.68(-2.10%) |
May 20, 2011 | 32.38 | 32.79 | 32.25 | 32.30 | 40,062,476 | -0.28(-0.87%) |
May 19, 2011 | 32.55 | 32.77 | 32.42 | 32.58 | 38,267,240 | +0.11(+0.34%) |
May 18, 2011 | 32.67 | 32.72 | 32.28 | 32.47 | 41,967,416 | -0.24(-0.72%) |
May 17, 2011 | 32.28 | 32.79 | 32.27 | 32.71 | 46,660,784 | +0.28(+0.85%) |
May 16, 2011 | 32.34 | 33.05 | 32.23 | 32.43 | 54,586,276 | -0.27(-0.82%) |
May 13, 2011 | 33.28 | 33.46 | 32.61 | 32.70 | 55,119,712 | -0.70(-2.10%) |
May 12, 2011 | 33.23 | 33.42 | 32.77 | 33.40 | 76,633,680 | -0.39(-1.17%) |
May 11, 2011 | 34.67 | 34.79 | 33.66 | 33.79 | 68,607,528 | -1.01(-2.90%) |
May 10, 2011 | 34.65 | 35.06 | 34.45 | 34.80 | 53,869,640 | +0.03(+0.09%) |