Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.58 | 32.80 | 32.40 | 32.66 | 97,876,008 | +0.66(+2.05%) |
Aug 30, 2011 | 31.77 | 32.20 | 31.61 | 32.00 | 67,909,736 | +0.05(+0.14%) |
Aug 29, 2011 | 31.54 | 31.96 | 31.51 | 31.96 | 61,206,472 | +1.00(+3.23%) |
Aug 26, 2011 | 30.47 | 30.97 | 29.97 | 30.96 | 97,381,696 | +0.52(+1.71%) |
Aug 25, 2011 | 31.03 | 31.15 | 30.27 | 30.44 | 74,774,144 | -0.60(-1.94%) |
Aug 24, 2011 | 30.86 | 31.22 | 30.54 | 31.04 | 62,987,628 | -0.31(-0.97%) |
Aug 23, 2011 | 30.68 | 31.38 | 30.36 | 31.35 | 95,873,400 | +1.06(+3.51%) |
Aug 22, 2011 | 30.82 | 30.95 | 30.18 | 30.28 | 67,944,904 | -0.03(-0.10%) |
Aug 19, 2011 | 30.27 | 31.12 | 30.26 | 30.31 | 94,778,992 | -0.38(-1.24%) |
Aug 18, 2011 | 31.04 | 33.65 | 30.28 | 30.70 | 139,851,888 | -1.52(-4.72%) |
Aug 17, 2011 | 32.20 | 32.45 | 31.90 | 32.22 | 59,074,040 | +0.23(+0.72%) |
Aug 16, 2011 | 31.92 | 32.22 | 31.58 | 31.99 | 80,602,304 | -0.27(-0.85%) |
Aug 15, 2011 | 32.02 | 32.34 | 32.01 | 32.26 | 86,346,104 | +0.73(+2.33%) |
Aug 12, 2011 | 31.57 | 31.75 | 31.19 | 31.53 | 84,758,672 | -0.02(-0.05%) |
Aug 11, 2011 | 30.60 | 31.93 | 30.37 | 31.55 | 158,583,648 | +1.65(+5.53%) |
Aug 10, 2011 | 30.60 | 30.97 | 29.89 | 29.89 | 160,463,072 | -1.67(-5.30%) |
Aug 09, 2011 | 32.31 | 31.58 | 29.65 | 31.57 | 250,540,672 | +1.75(+5.87%) |
Aug 08, 2011 | 31.12 | 31.51 | 29.57 | 29.82 | 229,457,840 | -2.71(-8.34%) |
Aug 05, 2011 | 32.97 | 33.05 | 31.57 | 32.53 | 202,073,152 | -0.21(-0.65%) |
Aug 04, 2011 | 33.80 | 33.89 | 32.69 | 32.74 | 182,403,312 | -1.99(-5.72%) |
Aug 03, 2011 | 34.84 | 34.86 | 34.12 | 34.73 | 97,470,184 | -0.12(-0.35%) |
Aug 02, 2011 | 35.66 | 35.72 | 34.83 | 34.85 | 96,476,520 | -1.11(-3.08%) |
Aug 01, 2011 | 36.42 | 36.43 | 35.63 | 35.96 | 63,443,332 | -0.03(-0.08%) |
Jul 29, 2011 | 35.56 | 36.10 | 35.46 | 35.99 | 63,395,108 | +0.15(+0.43%) |
Jul 28, 2011 | 35.98 | 36.11 | 35.71 | 35.84 | 58,554,640 | +0.03(+0.09%) |
Jul 27, 2011 | 36.32 | 36.32 | 35.72 | 35.81 | 71,307,160 | -0.64(-1.76%) |
Jul 26, 2011 | 36.55 | 36.66 | 36.33 | 36.45 | 38,114,164 | +0.12(+0.34%) |
Jul 25, 2011 | 36.17 | 36.47 | 36.09 | 36.33 | 42,547,880 | -0.08(-0.21%) |
Jul 22, 2011 | 36.44 | 36.50 | 36.34 | 36.40 | 41,824,468 | -0.02(-0.06%) |
Jul 21, 2011 | 36.04 | 36.50 | 35.93 | 36.43 | 60,141,156 | +0.57(+1.60%) |
Jul 20, 2011 | 35.93 | 35.98 | 35.76 | 35.85 | 38,750,060 | +0.11(+0.30%) |
Jul 19, 2011 | 35.52 | 35.78 | 35.42 | 35.75 | 48,972,644 | +0.51(+1.45%) |
Jul 18, 2011 | 35.32 | 35.39 | 34.99 | 35.23 | 60,851,592 | -0.41(-1.16%) |
Jul 15, 2011 | 35.77 | 35.78 | 35.42 | 35.65 | 46,038,972 | +0.22(+0.63%) |
Jul 14, 2011 | 36.00 | 36.04 | 35.35 | 35.42 | 69,740,056 | -0.38(-1.07%) |
Jul 13, 2011 | 35.56 | 36.11 | 35.47 | 35.81 | 77,790,312 | +0.57(+1.63%) |
Jul 12, 2011 | 35.33 | 35.60 | 35.20 | 35.23 | 61,476,236 | -0.36(-1.01%) |
Jul 11, 2011 | 35.98 | 36.04 | 35.54 | 35.59 | 76,177,504 | -1.02(-2.80%) |
Jul 08, 2011 | 36.62 | 36.68 | 36.25 | 36.62 | 65,801,856 | -0.42(-1.13%) |
Jul 07, 2011 | 36.95 | 37.15 | 36.88 | 37.04 | 64,848,012 | +0.50(+1.38%) |
Jul 06, 2011 | 36.62 | 36.69 | 36.37 | 36.53 | 73,455,848 | -0.24(-0.66%) |
Jul 05, 2011 | 36.88 | 36.92 | 36.66 | 36.78 | 67,246,672 | -0.02(-0.04%) |
Jul 01, 2011 | 36.35 | 36.89 | 35.72 | 36.79 | 58,425,144 | +0.43(+1.18%) |
Jun 30, 2011 | 36.17 | 36.38 | 36.06 | 36.37 | 60,458,040 | +0.39(+1.08%) |
Jun 29, 2011 | 35.74 | 36.05 | 35.52 | 35.98 | 72,370,304 | +0.33(+0.92%) |
Jun 28, 2011 | 35.20 | 35.65 | 35.10 | 35.65 | 59,685,464 | +0.48(+1.37%) |
Jun 27, 2011 | 34.75 | 35.24 | 34.69 | 35.17 | 69,968,464 | +0.40(+1.16%) |
Jun 24, 2011 | 35.05 | 35.07 | 34.69 | 34.76 | 57,889,116 | -0.06(-0.18%) |
Jun 23, 2011 | 34.40 | 34.84 | 34.20 | 34.82 | 83,192,248 | -0.05(-0.13%) |
Jun 22, 2011 | 34.96 | 35.20 | 34.83 | 34.87 | 53,116,216 | -0.35(-1.00%) |
Jun 21, 2011 | 34.89 | 35.26 | 34.82 | 35.22 | 64,148,816 | +0.64(+1.84%) |
Jun 20, 2011 | 34.53 | 34.63 | 34.51 | 34.58 | 52,914,620 | -0.05(-0.15%) |
Jun 17, 2011 | 34.85 | 34.86 | 34.56 | 34.64 | 80,998,552 | +0.05(+0.13%) |
Jun 16, 2011 | 34.64 | 34.90 | 34.32 | 34.59 | 87,363,288 | -0.26(-0.76%) |
Jun 15, 2011 | 35.16 | 35.34 | 34.77 | 34.86 | 88,428,744 | -0.76(-2.14%) |
Jun 14, 2011 | 35.57 | 35.76 | 35.53 | 35.62 | 61,332,368 | +0.53(+1.51%) |
Jun 13, 2011 | 35.32 | 35.41 | 34.98 | 35.09 | 49,805,188 | -0.06(-0.17%) |
Jun 10, 2011 | 35.53 | 35.53 | 35.08 | 35.15 | 81,895,944 | -0.78(-2.17%) |
Jun 09, 2011 | 35.63 | 36.04 | 35.53 | 35.93 | 53,963,960 | +0.28(+0.79%) |
Jun 08, 2011 | 35.78 | 35.88 | 35.54 | 35.65 | 84,419,424 | -0.26(-0.72%) |
Jun 07, 2011 | 36.09 | 36.20 | 35.89 | 35.91 | 76,737,392 | +0.28(+0.79%) |
Jun 06, 2011 | 36.17 | 36.17 | 35.58 | 35.63 | 68,052,520 | -0.58(-1.61%) |