Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.63 | 24.47 | 23.43 | 23.70 | 8,399,016 | +0.16(+0.68%) |
Aug 30, 2011 | 23.45 | 23.84 | 23.06 | 23.54 | 6,062,488 | -0.06(-0.27%) |
Aug 29, 2011 | 22.78 | 23.70 | 22.67 | 23.61 | 12,021,997 | +1.19(+5.31%) |
Aug 26, 2011 | 20.98 | 22.47 | 20.64 | 22.42 | 11,432,852 | +1.18(+5.57%) |
Aug 25, 2011 | 21.49 | 21.78 | 20.93 | 21.23 | 10,554,879 | -0.03(-0.15%) |
Aug 24, 2011 | 20.48 | 21.30 | 20.29 | 21.27 | 8,827,058 | +0.78(+3.83%) |
Aug 23, 2011 | 19.76 | 20.73 | 19.43 | 20.48 | 13,271,267 | +0.87(+4.46%) |
Aug 22, 2011 | 20.57 | 20.70 | 19.56 | 19.61 | 10,583,257 | -0.37(-1.87%) |
Aug 19, 2011 | 20.41 | 21.06 | 19.95 | 19.98 | 9,431,409 | -0.74(-3.57%) |
Aug 18, 2011 | 22.24 | 22.25 | 20.57 | 20.72 | 11,443,982 | -2.30(-9.97%) |
Aug 17, 2011 | 23.70 | 23.95 | 22.62 | 23.02 | 7,319,310 | -0.53(-2.27%) |
Aug 16, 2011 | 23.77 | 24.51 | 23.16 | 23.55 | 11,991,153 | -0.56(-2.32%) |
Aug 15, 2011 | 23.61 | 24.15 | 23.42 | 24.11 | 10,100,231 | +0.83(+3.56%) |
Aug 12, 2011 | 22.47 | 23.75 | 22.12 | 23.28 | 14,669,264 | +1.09(+4.93%) |
Aug 11, 2011 | 20.65 | 22.49 | 20.48 | 22.19 | 12,552,680 | +1.71(+8.35%) |
Aug 10, 2011 | 21.42 | 21.70 | 20.43 | 20.48 | 15,805,788 | -1.52(-6.90%) |
Aug 09, 2011 | 22.79 | 22.01 | 20.64 | 21.99 | 12,709,429 | +1.06(+5.07%) |
Aug 08, 2011 | 22.79 | 23.10 | 20.80 | 20.93 | 14,739,454 | -2.59(-11.01%) |
Aug 05, 2011 | 24.17 | 24.42 | 22.74 | 23.52 | 14,001,297 | -0.21(-0.87%) |
Aug 04, 2011 | 24.96 | 24.96 | 23.69 | 23.73 | 9,588,301 | -1.47(-5.84%) |
Aug 03, 2011 | 25.12 | 25.28 | 24.37 | 25.20 | 7,329,276 | +0.17(+0.67%) |
Aug 02, 2011 | 25.94 | 26.45 | 25.02 | 25.03 | 8,834,717 | -1.19(-4.54%) |
Aug 01, 2011 | 27.40 | 27.50 | 26.02 | 26.22 | 8,813,108 | -0.88(-3.25%) |
Jul 29, 2011 | 26.71 | 27.57 | 26.54 | 27.10 | 5,968,138 | -0.01(-0.05%) |
Jul 28, 2011 | 27.24 | 27.50 | 26.92 | 27.12 | 11,654,409 | -0.18(-0.66%) |
Jul 27, 2011 | 28.57 | 28.57 | 27.19 | 27.30 | 10,178,734 | -1.53(-5.31%) |
Jul 26, 2011 | 29.46 | 29.61 | 28.69 | 28.83 | 7,977,464 | -1.00(-3.36%) |
Jul 25, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 2,866,927 | -0.32(-1.04%) |
Jul 22, 2011 | 30.15 | 30.24 | 30.09 | 30.14 | 3,220,270 | -0.02(-0.06%) |
Jul 21, 2011 | 30.31 | 30.41 | 29.89 | 30.16 | 6,606,841 | +0.00(+0.00%) |
Jul 20, 2011 | 30.18 | 30.24 | 29.72 | 30.16 | 5,950,140 | -0.01(-0.04%) |
Jul 19, 2011 | 29.42 | 30.27 | 29.39 | 30.18 | 5,549,076 | +0.95(+3.26%) |
Jul 18, 2011 | 30.03 | 30.06 | 28.81 | 29.23 | 10,291,163 | -1.04(-3.44%) |
Jul 15, 2011 | 30.61 | 30.61 | 29.94 | 30.27 | 5,880,247 | -0.16(-0.53%) |
Jul 14, 2011 | 31.03 | 31.03 | 30.24 | 30.43 | 5,815,216 | -0.52(-1.68%) |
Jul 13, 2011 | 31.02 | 31.30 | 30.34 | 30.95 | 8,102,496 | +0.04(+0.15%) |
Jul 12, 2011 | 31.24 | 31.28 | 30.60 | 30.90 | 6,527,677 | -0.66(-2.08%) |
Jul 11, 2011 | 31.79 | 32.08 | 31.46 | 31.56 | 4,639,359 | -0.73(-2.27%) |
Jul 08, 2011 | 32.82 | 33.28 | 31.35 | 32.29 | 12,351,920 | -1.38(-4.10%) |
Jul 07, 2011 | 33.71 | 33.83 | 33.15 | 33.67 | 3,766,360 | +0.36(+1.08%) |
Jul 06, 2011 | 33.11 | 33.35 | 32.95 | 33.31 | 3,917,837 | +0.10(+0.31%) |
Jul 05, 2011 | 33.38 | 33.43 | 32.97 | 33.21 | 2,902,465 | -0.22(-0.65%) |
Jul 01, 2011 | 32.93 | 33.51 | 32.74 | 33.43 | 4,367,058 | +0.57(+1.74%) |
Jun 30, 2011 | 32.49 | 33.42 | 32.47 | 32.86 | 5,437,706 | +0.33(+1.03%) |
Jun 29, 2011 | 32.65 | 32.88 | 32.38 | 32.52 | 5,429,083 | +0.07(+0.22%) |
Jun 28, 2011 | 31.52 | 32.60 | 31.34 | 32.45 | 5,150,849 | +1.05(+3.34%) |
Jun 27, 2011 | 31.08 | 31.60 | 30.76 | 31.40 | 4,764,183 | +0.23(+0.74%) |
Jun 24, 2011 | 31.71 | 31.71 | 31.08 | 31.17 | 4,116,425 | -0.57(-1.80%) |
Jun 23, 2011 | 30.97 | 31.81 | 30.50 | 31.75 | 5,407,520 | +0.28(+0.88%) |
Jun 22, 2011 | 31.87 | 32.04 | 31.46 | 31.47 | 3,563,126 | -0.56(-1.75%) |
Jun 21, 2011 | 31.31 | 32.35 | 31.29 | 32.03 | 5,493,934 | +0.93(+2.98%) |
Jun 20, 2011 | 30.90 | 31.20 | 30.89 | 31.10 | 5,928,489 | +0.61(+2.00%) |
Jun 17, 2011 | 30.65 | 30.90 | 30.41 | 30.49 | 6,664,248 | +0.24(+0.79%) |
Jun 16, 2011 | 30.38 | 30.70 | 29.82 | 30.25 | 4,723,231 | -0.20(-0.65%) |
Jun 15, 2011 | 31.15 | 31.15 | 30.37 | 30.45 | 5,448,000 | -1.03(-3.27%) |
Jun 14, 2011 | 31.08 | 32.07 | 30.99 | 31.48 | 7,466,936 | +0.93(+3.03%) |
Jun 13, 2011 | 31.03 | 31.12 | 30.28 | 30.56 | 6,261,445 | -0.42(-1.37%) |
Jun 10, 2011 | 31.15 | 31.46 | 30.94 | 30.98 | 6,096,592 | -0.33(-1.07%) |
Jun 09, 2011 | 30.76 | 31.58 | 30.67 | 31.31 | 5,103,792 | +0.62(+2.03%) |
Jun 08, 2011 | 30.55 | 30.90 | 30.43 | 30.69 | 7,330,531 | +0.03(+0.08%) |
Jun 07, 2011 | 30.54 | 30.89 | 30.31 | 30.67 | 6,429,205 | +0.41(+1.36%) |
Jun 06, 2011 | 30.38 | 30.54 | 30.21 | 30.25 | 3,206,703 | -0.24(-0.78%) |