Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.56 | 22.81 | 22.52 | 22.66 | 21,018,812 | +0.27(+1.22%) |
Aug 30, 2011 | 22.11 | 22.52 | 21.98 | 22.38 | 18,694,902 | +0.16(+0.72%) |
Aug 29, 2011 | 21.96 | 22.30 | 21.96 | 22.22 | 16,865,282 | +0.37(+1.69%) |
Aug 26, 2011 | 21.63 | 21.95 | 21.21 | 21.85 | 26,950,096 | +0.04(+0.19%) |
Aug 25, 2011 | 22.08 | 22.08 | 21.71 | 21.81 | 23,475,956 | -0.25(-1.15%) |
Aug 24, 2011 | 21.86 | 22.11 | 21.68 | 22.07 | 19,599,852 | +0.20(+0.91%) |
Aug 23, 2011 | 21.53 | 22.05 | 21.47 | 21.87 | 33,201,164 | +0.43(+2.01%) |
Aug 22, 2011 | 21.70 | 21.91 | 21.35 | 21.44 | 27,816,942 | +0.03(+0.16%) |
Aug 19, 2011 | 21.08 | 21.54 | 21.05 | 21.40 | 30,290,240 | +0.14(+0.64%) |
Aug 18, 2011 | 21.74 | 21.77 | 21.07 | 21.27 | 33,743,876 | -0.78(-3.54%) |
Aug 17, 2011 | 22.17 | 22.28 | 21.82 | 22.05 | 19,914,934 | +0.07(+0.31%) |
Aug 16, 2011 | 21.92 | 22.14 | 21.68 | 21.98 | 23,613,438 | -0.02(-0.09%) |
Aug 15, 2011 | 21.67 | 22.02 | 21.53 | 22.00 | 26,927,072 | +0.54(+2.52%) |
Aug 12, 2011 | 21.49 | 21.85 | 21.36 | 21.46 | 28,805,968 | +0.10(+0.45%) |
Aug 11, 2011 | 20.40 | 21.60 | 20.36 | 21.36 | 43,573,760 | +0.95(+4.66%) |
Aug 10, 2011 | 20.88 | 21.16 | 20.35 | 20.41 | 49,052,600 | -0.97(-4.52%) |
Aug 09, 2011 | 21.31 | 21.39 | 20.18 | 21.37 | 54,250,560 | +0.88(+4.27%) |
Aug 08, 2011 | 21.31 | 21.60 | 20.46 | 20.50 | 55,702,684 | -1.21(-5.58%) |
Aug 05, 2011 | 21.75 | 21.91 | 21.05 | 21.71 | 44,560,400 | +0.14(+0.63%) |
Aug 04, 2011 | 22.07 | 22.13 | 21.53 | 21.57 | 38,245,712 | -0.81(-3.64%) |
Aug 03, 2011 | 22.52 | 22.75 | 22.05 | 22.39 | 32,215,474 | -0.14(-0.61%) |
Aug 02, 2011 | 22.70 | 22.70 | 22.30 | 22.52 | 38,411,700 | -0.37(-1.61%) |
Aug 01, 2011 | 23.45 | 23.48 | 22.46 | 22.89 | 37,248,164 | -0.47(-2.02%) |
Jul 29, 2011 | 23.72 | 23.76 | 23.31 | 23.37 | 28,172,888 | -0.55(-2.29%) |
Jul 28, 2011 | 24.14 | 24.20 | 23.89 | 23.91 | 20,213,916 | -0.18(-0.74%) |
Jul 27, 2011 | 24.37 | 24.48 | 24.04 | 24.09 | 20,876,734 | -0.41(-1.68%) |
Jul 26, 2011 | 24.59 | 24.65 | 24.40 | 24.50 | 13,950,596 | -0.07(-0.28%) |
Jul 25, 2011 | 24.44 | 24.68 | 24.43 | 24.57 | 17,655,066 | -0.14(-0.55%) |
Jul 22, 2011 | 24.85 | 24.96 | 24.61 | 24.71 | 11,074,648 | -0.06(-0.25%) |
Jul 21, 2011 | 24.54 | 24.98 | 24.46 | 24.77 | 16,659,632 | +0.40(+1.66%) |
Jul 20, 2011 | 24.57 | 24.57 | 24.32 | 24.37 | 12,164,343 | -0.14(-0.56%) |
Jul 19, 2011 | 24.35 | 24.60 | 24.17 | 24.50 | 16,556,974 | +0.21(+0.85%) |
Jul 18, 2011 | 24.43 | 24.52 | 24.17 | 24.30 | 15,521,260 | -0.30(-1.22%) |
Jul 15, 2011 | 24.87 | 24.95 | 24.43 | 24.60 | 21,330,574 | -0.26(-1.05%) |
Jul 14, 2011 | 24.76 | 25.03 | 24.66 | 24.86 | 22,392,488 | +0.19(+0.78%) |
Jul 13, 2011 | 24.44 | 24.97 | 24.39 | 24.67 | 19,721,220 | +0.27(+1.11%) |
Jul 12, 2011 | 24.47 | 24.67 | 24.36 | 24.40 | 17,297,056 | -0.03(-0.13%) |
Jul 11, 2011 | 24.62 | 24.62 | 24.31 | 24.43 | 14,970,955 | -0.30(-1.22%) |
Jul 08, 2011 | 24.57 | 24.78 | 24.49 | 24.73 | 21,954,134 | +0.27(+1.09%) |
Jul 07, 2011 | 24.48 | 24.61 | 24.27 | 24.46 | 17,840,050 | +0.14(+0.56%) |
Jul 06, 2011 | 24.30 | 24.39 | 24.22 | 24.33 | 15,783,388 | +0.03(+0.11%) |
Jul 05, 2011 | 24.31 | 24.44 | 24.26 | 24.30 | 13,125,486 | -0.08(-0.31%) |
Jul 01, 2011 | 24.08 | 24.46 | 24.07 | 24.37 | 14,433,474 | +0.21(+0.88%) |
Jun 30, 2011 | 24.11 | 24.28 | 24.03 | 24.16 | 18,624,430 | +0.13(+0.54%) |
Jun 29, 2011 | 23.93 | 24.16 | 23.84 | 24.03 | 18,704,500 | +0.13(+0.54%) |
Jun 28, 2011 | 23.68 | 23.96 | 23.62 | 23.90 | 14,590,096 | +0.26(+1.10%) |
Jun 27, 2011 | 23.72 | 23.75 | 23.53 | 23.64 | 15,853,229 | -0.01(-0.06%) |
Jun 24, 2011 | 23.98 | 24.01 | 23.62 | 23.65 | 24,244,320 | -0.29(-1.20%) |
Jun 23, 2011 | 24.05 | 24.18 | 23.65 | 23.94 | 28,445,064 | -0.34(-1.41%) |
Jun 22, 2011 | 24.35 | 24.44 | 24.25 | 24.28 | 11,238,353 | -0.21(-0.87%) |
Jun 21, 2011 | 24.59 | 24.63 | 24.38 | 24.50 | 12,562,749 | -0.01(-0.03%) |
Jun 20, 2011 | 24.34 | 24.52 | 24.34 | 24.50 | 15,749,101 | +0.27(+1.13%) |
Jun 17, 2011 | 24.24 | 24.49 | 24.09 | 24.23 | 21,992,182 | +0.14(+0.60%) |
Jun 16, 2011 | 24.06 | 24.21 | 23.96 | 24.09 | 14,787,495 | +0.01(+0.03%) |
Jun 15, 2011 | 24.28 | 24.28 | 23.96 | 24.08 | 17,746,456 | -0.32(-1.32%) |
Jun 14, 2011 | 24.31 | 24.57 | 24.19 | 24.40 | 18,431,076 | +0.21(+0.88%) |
Jun 13, 2011 | 23.98 | 24.30 | 23.98 | 24.19 | 11,658,625 | -0.08(-0.34%) |
Jun 10, 2011 | 24.57 | 24.57 | 24.21 | 24.27 | 17,392,674 | -0.38(-1.53%) |
Jun 09, 2011 | 24.57 | 24.91 | 24.50 | 24.65 | 19,857,430 | +0.14(+0.59%) |
Jun 08, 2011 | 24.33 | 24.61 | 24.28 | 24.50 | 17,625,660 | +0.15(+0.62%) |
Jun 07, 2011 | 24.53 | 24.73 | 24.35 | 24.35 | 14,680,543 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.53 | 24.30 | 24.35 | 14,097,056 | -0.18(-0.73%) |