Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.09 | 20.27 | 19.77 | 19.93 | 18,002,012 | -0.10(-0.50%) |
Aug 30, 2011 | 20.34 | 20.45 | 19.93 | 20.03 | 18,916,148 | -0.46(-2.24%) |
Aug 29, 2011 | 20.55 | 20.56 | 20.30 | 20.49 | 15,440,752 | +0.25(+1.24%) |
Aug 26, 2011 | 20.15 | 20.37 | 19.89 | 20.24 | 19,045,948 | +0.13(+0.65%) |
Aug 25, 2011 | 20.44 | 20.60 | 19.97 | 20.11 | 13,244,072 | -0.23(-1.13%) |
Aug 24, 2011 | 20.10 | 20.38 | 19.86 | 20.34 | 16,427,910 | +0.22(+1.09%) |
Aug 23, 2011 | 19.59 | 20.12 | 19.49 | 20.12 | 13,371,147 | +0.59(+3.02%) |
Aug 22, 2011 | 19.92 | 19.94 | 19.47 | 19.53 | 13,528,682 | +0.22(+1.14%) |
Aug 19, 2011 | 19.30 | 19.96 | 19.26 | 19.31 | 17,361,524 | -0.27(-1.38%) |
Aug 18, 2011 | 19.47 | 19.73 | 19.26 | 19.58 | 27,595,656 | -0.52(-2.59%) |
Aug 17, 2011 | 20.17 | 20.22 | 19.83 | 20.10 | 20,300,328 | +0.01(+0.05%) |
Aug 16, 2011 | 19.47 | 20.18 | 19.43 | 20.09 | 23,935,508 | +0.41(+2.08%) |
Aug 15, 2011 | 19.23 | 19.75 | 19.10 | 19.68 | 34,152,212 | +0.17(+0.87%) |
Aug 12, 2011 | 19.30 | 19.51 | 18.97 | 19.51 | 22,860,964 | +0.42(+2.20%) |
Aug 11, 2011 | 18.14 | 19.34 | 18.10 | 19.09 | 22,410,404 | +0.98(+5.41%) |
Aug 10, 2011 | 18.78 | 18.78 | 18.07 | 18.11 | 27,372,434 | -1.06(-5.53%) |
Aug 09, 2011 | 19.75 | 19.20 | 18.15 | 19.17 | 21,269,920 | +0.50(+2.68%) |
Aug 08, 2011 | 19.75 | 20.08 | 18.66 | 18.67 | 27,609,440 | -1.48(-7.34%) |
Aug 05, 2011 | 20.43 | 20.53 | 19.86 | 20.15 | 26,207,814 | -0.07(-0.35%) |
Aug 04, 2011 | 20.13 | 20.50 | 19.95 | 20.22 | 27,540,548 | -0.20(-0.98%) |
Aug 03, 2011 | 20.63 | 20.63 | 20.16 | 20.42 | 24,263,954 | -0.04(-0.20%) |
Aug 02, 2011 | 20.93 | 21.08 | 20.45 | 20.46 | 18,595,180 | -0.63(-2.99%) |
Aug 01, 2011 | 21.61 | 21.68 | 20.98 | 21.09 | 20,703,964 | -0.49(-2.27%) |
Jul 29, 2011 | 21.35 | 21.79 | 21.30 | 21.58 | 20,663,696 | -0.21(-0.96%) |
Jul 28, 2011 | 22.49 | 22.73 | 21.72 | 21.79 | 18,249,400 | -0.67(-2.98%) |
Jul 27, 2011 | 22.67 | 22.81 | 22.42 | 22.46 | 13,178,485 | -0.38(-1.66%) |
Jul 26, 2011 | 22.58 | 22.92 | 22.47 | 22.84 | 13,850,609 | +0.23(+1.02%) |
Jul 25, 2011 | 22.38 | 22.65 | 22.37 | 22.61 | 11,737,310 | -0.01(-0.04%) |
Jul 22, 2011 | 22.58 | 22.71 | 22.58 | 22.62 | 14,052,150 | -0.32(-1.39%) |
Jul 21, 2011 | 22.91 | 23.25 | 22.83 | 22.94 | 11,342,631 | +0.17(+0.75%) |
Jul 20, 2011 | 22.96 | 23.00 | 22.68 | 22.77 | 8,283,287 | -0.19(-0.83%) |
Jul 19, 2011 | 22.68 | 23.01 | 22.62 | 22.96 | 12,257,418 | +0.46(+2.04%) |
Jul 18, 2011 | 22.58 | 22.75 | 22.38 | 22.50 | 9,699,057 | -0.36(-1.57%) |
Jul 15, 2011 | 23.16 | 23.16 | 22.64 | 22.86 | 14,010,090 | -0.25(-1.08%) |
Jul 14, 2011 | 23.29 | 23.55 | 23.07 | 23.11 | 11,512,355 | -0.17(-0.73%) |
Jul 13, 2011 | 23.30 | 23.55 | 23.25 | 23.28 | 9,157,181 | +0.10(+0.43%) |
Jul 12, 2011 | 23.11 | 23.42 | 23.03 | 23.18 | 13,399,710 | +0.00(+0.00%) |
Jul 11, 2011 | 23.35 | 23.45 | 23.00 | 23.18 | 12,983,712 | -0.43(-1.82%) |
Jul 08, 2011 | 23.64 | 23.83 | 23.47 | 23.61 | 10,516,728 | -0.38(-1.58%) |
Jul 07, 2011 | 23.50 | 24.21 | 23.48 | 23.99 | 16,905,668 | +0.73(+3.14%) |
Jul 06, 2011 | 23.46 | 23.57 | 23.20 | 23.26 | 14,695,292 | -0.22(-0.94%) |
Jul 05, 2011 | 23.81 | 23.81 | 23.44 | 23.48 | 8,326,326 | -0.34(-1.43%) |
Jul 01, 2011 | 23.30 | 23.91 | 23.30 | 23.82 | 8,819,792 | +0.51(+2.19%) |
Jun 30, 2011 | 23.46 | 23.63 | 23.19 | 23.31 | 11,038,878 | -0.07(-0.30%) |
Jun 29, 2011 | 23.56 | 23.57 | 23.20 | 23.38 | 12,124,690 | -0.09(-0.38%) |
Jun 28, 2011 | 23.24 | 23.70 | 23.17 | 23.47 | 14,497,405 | +0.32(+1.38%) |
Jun 27, 2011 | 23.19 | 23.40 | 22.97 | 23.15 | 13,022,293 | -0.10(-0.43%) |
Jun 24, 2011 | 23.67 | 23.77 | 23.07 | 23.25 | 26,641,198 | -0.46(-1.94%) |
Jun 23, 2011 | 22.92 | 23.75 | 22.82 | 23.71 | 20,020,686 | +0.52(+2.24%) |
Jun 22, 2011 | 23.57 | 23.64 | 23.19 | 23.19 | 19,008,088 | -0.49(-2.07%) |
Jun 21, 2011 | 23.19 | 23.77 | 23.08 | 23.68 | 17,278,382 | +0.57(+2.47%) |
Jun 20, 2011 | 23.10 | 23.23 | 23.07 | 23.11 | 11,944,432 | +0.28(+1.23%) |
Jun 17, 2011 | 22.87 | 23.01 | 22.71 | 22.83 | 28,177,308 | +0.15(+0.66%) |
Jun 16, 2011 | 22.16 | 23.08 | 22.16 | 22.68 | 22,543,408 | +0.57(+2.58%) |
Jun 15, 2011 | 22.69 | 22.71 | 22.03 | 22.11 | 17,569,432 | -0.61(-2.68%) |
Jun 14, 2011 | 22.35 | 22.82 | 22.32 | 22.72 | 18,425,896 | +0.67(+3.04%) |
Jun 13, 2011 | 22.30 | 22.36 | 22.04 | 22.05 | 17,150,292 | -0.21(-0.94%) |
Jun 10, 2011 | 22.72 | 22.72 | 22.20 | 22.26 | 20,135,460 | -0.51(-2.24%) |
Jun 09, 2011 | 22.85 | 23.18 | 22.74 | 22.77 | 16,354,086 | +0.05(+0.22%) |
Jun 08, 2011 | 22.83 | 22.90 | 22.59 | 22.72 | 21,615,368 | -0.27(-1.17%) |
Jun 07, 2011 | 23.02 | 23.49 | 22.94 | 22.99 | 17,839,254 | +0.12(+0.52%) |
Jun 06, 2011 | 23.07 | 23.29 | 22.86 | 22.87 | 17,543,544 | -0.53(-2.26%) |