Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.55 | 22.79 | 22.51 | 22.65 | 21,028,766 | +0.27(+1.22%) |
Aug 30, 2011 | 22.10 | 22.51 | 21.97 | 22.37 | 18,703,754 | +0.16(+0.72%) |
Aug 29, 2011 | 21.95 | 22.29 | 21.95 | 22.21 | 16,873,268 | +0.37(+1.69%) |
Aug 26, 2011 | 21.62 | 21.94 | 21.20 | 21.84 | 26,962,858 | +0.04(+0.19%) |
Aug 25, 2011 | 22.07 | 22.07 | 21.70 | 21.80 | 23,487,074 | -0.25(-1.15%) |
Aug 24, 2011 | 21.85 | 22.10 | 21.67 | 22.06 | 19,609,134 | +0.20(+0.91%) |
Aug 23, 2011 | 21.52 | 22.04 | 21.46 | 21.86 | 33,216,888 | +0.43(+2.01%) |
Aug 22, 2011 | 21.69 | 21.90 | 21.34 | 21.43 | 27,830,114 | +0.03(+0.16%) |
Aug 19, 2011 | 21.07 | 21.53 | 21.04 | 21.39 | 30,304,584 | +0.14(+0.64%) |
Aug 18, 2011 | 21.73 | 21.75 | 21.06 | 21.26 | 33,759,856 | -0.78(-3.54%) |
Aug 17, 2011 | 22.16 | 22.27 | 21.81 | 22.04 | 19,924,366 | +0.07(+0.31%) |
Aug 16, 2011 | 21.91 | 22.13 | 21.67 | 21.97 | 23,624,620 | -0.02(-0.09%) |
Aug 15, 2011 | 21.66 | 22.01 | 21.52 | 21.99 | 26,939,822 | +0.54(+2.52%) |
Aug 12, 2011 | 21.48 | 21.84 | 21.35 | 21.45 | 28,819,610 | +0.10(+0.45%) |
Aug 11, 2011 | 20.39 | 21.59 | 20.35 | 21.35 | 43,594,392 | +0.95(+4.66%) |
Aug 10, 2011 | 20.87 | 21.15 | 20.34 | 20.40 | 49,075,828 | -0.96(-4.52%) |
Aug 09, 2011 | 21.30 | 21.38 | 20.17 | 21.36 | 54,276,252 | +0.88(+4.28%) |
Aug 08, 2011 | 21.30 | 21.59 | 20.45 | 20.49 | 55,729,060 | -1.21(-5.58%) |
Aug 05, 2011 | 21.74 | 21.90 | 21.04 | 21.70 | 44,581,500 | +0.14(+0.63%) |
Aug 04, 2011 | 22.06 | 22.12 | 21.52 | 21.56 | 38,263,820 | -0.81(-3.64%) |
Aug 03, 2011 | 22.51 | 22.74 | 22.04 | 22.38 | 32,230,730 | -0.14(-0.61%) |
Aug 02, 2011 | 22.69 | 22.69 | 22.29 | 22.51 | 38,429,892 | -0.37(-1.61%) |
Aug 01, 2011 | 23.44 | 23.47 | 22.45 | 22.88 | 37,265,804 | -0.47(-2.02%) |
Jul 29, 2011 | 23.70 | 23.75 | 23.30 | 23.36 | 28,186,228 | -0.55(-2.29%) |
Jul 28, 2011 | 24.13 | 24.19 | 23.88 | 23.90 | 20,223,488 | -0.18(-0.74%) |
Jul 27, 2011 | 24.36 | 24.47 | 24.03 | 24.08 | 20,886,622 | -0.41(-1.68%) |
Jul 26, 2011 | 24.58 | 24.64 | 24.39 | 24.49 | 13,957,202 | -0.07(-0.28%) |
Jul 25, 2011 | 24.42 | 24.67 | 24.42 | 24.56 | 17,663,426 | -0.14(-0.55%) |
Jul 22, 2011 | 24.83 | 24.95 | 24.59 | 24.70 | 11,079,893 | -0.06(-0.25%) |
Jul 21, 2011 | 24.53 | 24.96 | 24.44 | 24.76 | 16,667,521 | +0.40(+1.66%) |
Jul 20, 2011 | 24.56 | 24.56 | 24.31 | 24.36 | 12,170,104 | -0.14(-0.56%) |
Jul 19, 2011 | 24.34 | 24.58 | 24.16 | 24.49 | 16,564,815 | +0.21(+0.85%) |
Jul 18, 2011 | 24.42 | 24.51 | 24.16 | 24.29 | 15,528,611 | -0.30(-1.22%) |
Jul 15, 2011 | 24.86 | 24.93 | 24.42 | 24.59 | 21,340,676 | -0.26(-1.05%) |
Jul 14, 2011 | 24.75 | 25.02 | 24.65 | 24.85 | 22,403,092 | +0.19(+0.78%) |
Jul 13, 2011 | 24.43 | 24.96 | 24.38 | 24.66 | 19,730,558 | +0.27(+1.11%) |
Jul 12, 2011 | 24.46 | 24.66 | 24.35 | 24.39 | 17,305,248 | -0.03(-0.13%) |
Jul 11, 2011 | 24.61 | 24.61 | 24.30 | 24.42 | 14,978,044 | -0.30(-1.22%) |
Jul 08, 2011 | 24.55 | 24.77 | 24.48 | 24.72 | 21,964,532 | +0.27(+1.09%) |
Jul 07, 2011 | 24.47 | 24.60 | 24.26 | 24.45 | 17,848,498 | +0.14(+0.56%) |
Jul 06, 2011 | 24.29 | 24.38 | 24.20 | 24.31 | 15,790,862 | +0.03(+0.11%) |
Jul 05, 2011 | 24.30 | 24.42 | 24.25 | 24.29 | 13,131,702 | -0.08(-0.31%) |
Jul 01, 2011 | 24.07 | 24.45 | 24.06 | 24.36 | 14,440,309 | +0.21(+0.88%) |
Jun 30, 2011 | 24.10 | 24.27 | 24.02 | 24.15 | 18,633,250 | +0.13(+0.54%) |
Jun 29, 2011 | 23.92 | 24.15 | 23.83 | 24.02 | 18,713,358 | +0.13(+0.54%) |
Jun 28, 2011 | 23.67 | 23.95 | 23.61 | 23.89 | 14,597,006 | +0.26(+1.10%) |
Jun 27, 2011 | 23.71 | 23.74 | 23.52 | 23.63 | 15,860,737 | -0.01(-0.06%) |
Jun 24, 2011 | 23.96 | 24.00 | 23.61 | 23.64 | 24,255,802 | -0.29(-1.20%) |
Jun 23, 2011 | 24.04 | 24.17 | 23.64 | 23.93 | 28,458,536 | -0.34(-1.41%) |
Jun 22, 2011 | 24.34 | 24.43 | 24.24 | 24.27 | 11,243,675 | -0.21(-0.87%) |
Jun 21, 2011 | 24.57 | 24.62 | 24.37 | 24.49 | 12,568,698 | -0.01(-0.03%) |
Jun 20, 2011 | 24.33 | 24.51 | 24.33 | 24.49 | 15,756,560 | +0.27(+1.13%) |
Jun 17, 2011 | 24.23 | 24.48 | 24.07 | 24.22 | 22,002,596 | +0.14(+0.60%) |
Jun 16, 2011 | 24.05 | 24.20 | 23.95 | 24.07 | 14,794,498 | +0.01(+0.03%) |
Jun 15, 2011 | 24.27 | 24.27 | 23.95 | 24.07 | 17,754,860 | -0.32(-1.32%) |
Jun 14, 2011 | 24.30 | 24.55 | 24.18 | 24.39 | 18,439,804 | +0.21(+0.88%) |
Jun 13, 2011 | 23.97 | 24.29 | 23.97 | 24.18 | 11,664,146 | -0.08(-0.34%) |
Jun 10, 2011 | 24.55 | 24.55 | 24.20 | 24.26 | 17,400,910 | -0.38(-1.53%) |
Jun 09, 2011 | 24.55 | 24.90 | 24.49 | 24.64 | 19,866,834 | +0.14(+0.59%) |
Jun 08, 2011 | 24.31 | 24.60 | 24.27 | 24.49 | 17,634,008 | +0.15(+0.62%) |
Jun 07, 2011 | 24.52 | 24.72 | 24.33 | 24.34 | 14,687,495 | +0.01(+0.03%) |
Jun 06, 2011 | 24.43 | 24.52 | 24.29 | 24.33 | 14,103,732 | -0.18(-0.73%) |