Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.91 | 27.15 | 26.74 | 26.96 | 12,836,850 | +0.19(+0.69%) |
Aug 30, 2011 | 26.65 | 26.94 | 26.40 | 26.77 | 14,624,199 | +0.09(+0.33%) |
Aug 29, 2011 | 26.31 | 26.71 | 26.28 | 26.69 | 14,214,388 | +0.66(+2.54%) |
Aug 26, 2011 | 25.56 | 26.11 | 25.06 | 26.02 | 15,459,473 | +0.32(+1.26%) |
Aug 25, 2011 | 26.08 | 26.18 | 25.61 | 25.70 | 19,237,420 | -0.44(-1.70%) |
Aug 24, 2011 | 25.75 | 26.16 | 25.71 | 26.15 | 14,567,112 | +0.30(+1.16%) |
Aug 23, 2011 | 25.13 | 25.87 | 25.07 | 25.85 | 15,460,144 | +0.82(+3.26%) |
Aug 22, 2011 | 25.44 | 25.50 | 24.99 | 25.03 | 14,590,087 | -0.02(-0.06%) |
Aug 19, 2011 | 24.88 | 25.42 | 24.84 | 25.05 | 22,312,020 | -0.06(-0.26%) |
Aug 18, 2011 | 25.45 | 25.51 | 24.89 | 25.11 | 17,678,894 | -0.86(-3.29%) |
Aug 17, 2011 | 26.02 | 26.27 | 25.74 | 25.97 | 15,679,593 | +0.02(+0.09%) |
Aug 16, 2011 | 25.82 | 26.12 | 25.66 | 25.94 | 20,433,058 | -0.02(-0.09%) |
Aug 15, 2011 | 25.77 | 26.02 | 25.60 | 25.97 | 28,296,956 | +0.43(+1.68%) |
Aug 12, 2011 | 25.48 | 25.77 | 25.28 | 25.54 | 17,561,772 | +0.25(+0.99%) |
Aug 11, 2011 | 24.27 | 25.61 | 24.23 | 25.29 | 29,208,016 | +1.11(+4.57%) |
Aug 10, 2011 | 24.94 | 25.12 | 24.14 | 24.18 | 39,436,840 | -1.07(-4.22%) |
Aug 09, 2011 | 25.31 | 25.32 | 23.93 | 25.25 | 41,634,232 | +0.89(+3.64%) |
Aug 08, 2011 | 25.17 | 25.46 | 24.35 | 24.36 | 44,265,784 | -1.32(-5.12%) |
Aug 05, 2011 | 25.68 | 26.05 | 25.06 | 25.68 | 42,456,464 | +0.19(+0.76%) |
Aug 04, 2011 | 26.17 | 26.28 | 25.48 | 25.48 | 32,859,512 | -1.06(-3.98%) |
Aug 03, 2011 | 26.49 | 26.54 | 25.99 | 26.54 | 28,928,608 | +0.05(+0.18%) |
Aug 02, 2011 | 26.89 | 26.99 | 26.47 | 26.49 | 28,558,128 | -0.58(-2.15%) |
Aug 01, 2011 | 27.81 | 27.81 | 26.79 | 27.07 | 34,202,840 | -0.47(-1.70%) |
Jul 29, 2011 | 27.45 | 27.74 | 27.28 | 27.54 | 22,584,932 | -0.15(-0.52%) |
Jul 28, 2011 | 27.70 | 27.99 | 27.65 | 27.69 | 17,081,738 | -0.02(-0.09%) |
Jul 27, 2011 | 28.07 | 28.09 | 27.68 | 27.71 | 16,151,176 | -0.49(-1.73%) |
Jul 26, 2011 | 28.41 | 28.42 | 28.17 | 28.20 | 10,773,900 | -0.23(-0.81%) |
Jul 25, 2011 | 28.48 | 28.62 | 28.40 | 28.43 | 8,450,246 | -0.30(-1.04%) |
Jul 22, 2011 | 28.70 | 28.74 | 28.68 | 28.73 | 9,468,157 | -0.05(-0.17%) |
Jul 21, 2011 | 28.63 | 28.89 | 28.54 | 28.78 | 18,115,588 | +0.43(+1.51%) |
Jul 20, 2011 | 28.49 | 28.50 | 28.24 | 28.35 | 8,434,518 | -0.10(-0.34%) |
Jul 19, 2011 | 28.25 | 28.51 | 28.18 | 28.45 | 12,302,540 | +0.25(+0.89%) |
Jul 18, 2011 | 28.31 | 28.33 | 27.99 | 28.20 | 10,616,117 | -0.21(-0.74%) |
Jul 15, 2011 | 28.59 | 28.60 | 28.26 | 28.41 | 12,382,076 | -0.15(-0.51%) |
Jul 14, 2011 | 28.66 | 28.75 | 28.48 | 28.55 | 11,699,194 | -0.05(-0.17%) |
Jul 13, 2011 | 28.63 | 28.87 | 28.52 | 28.60 | 10,650,459 | +0.11(+0.40%) |
Jul 12, 2011 | 28.47 | 28.77 | 28.39 | 28.49 | 7,419,119 | +0.00(+0.00%) |
Jul 11, 2011 | 28.63 | 28.69 | 28.41 | 28.49 | 13,772,472 | -0.40(-1.37%) |
Jul 08, 2011 | 28.82 | 28.91 | 28.71 | 28.88 | 8,351,310 | -0.13(-0.45%) |
Jul 07, 2011 | 29.16 | 29.16 | 28.90 | 29.01 | 9,167,549 | -0.02(-0.06%) |
Jul 06, 2011 | 28.90 | 29.07 | 28.90 | 29.03 | 8,500,829 | +0.08(+0.28%) |
Jul 05, 2011 | 29.05 | 29.05 | 28.85 | 28.95 | 7,941,661 | -0.08(-0.28%) |
Jul 01, 2011 | 28.68 | 29.04 | 28.66 | 29.03 | 12,852,861 | +0.35(+1.21%) |
Jun 30, 2011 | 28.71 | 28.76 | 28.62 | 28.68 | 14,662,749 | +0.09(+0.31%) |
Jun 29, 2011 | 28.69 | 28.69 | 28.51 | 28.59 | 8,104,089 | +0.06(+0.20%) |
Jun 28, 2011 | 28.20 | 28.61 | 28.16 | 28.53 | 11,521,515 | +0.40(+1.41%) |
Jun 27, 2011 | 28.05 | 28.21 | 27.88 | 28.14 | 7,765,258 | +0.15(+0.52%) |
Jun 24, 2011 | 28.32 | 28.32 | 27.95 | 27.99 | 13,679,348 | -0.33(-1.17%) |
Jun 23, 2011 | 28.25 | 28.36 | 27.95 | 28.32 | 24,107,236 | -0.03(-0.11%) |
Jun 22, 2011 | 28.49 | 28.55 | 28.34 | 28.36 | 9,467,452 | -0.17(-0.59%) |
Jun 21, 2011 | 28.46 | 28.59 | 28.38 | 28.53 | 15,661,011 | +0.18(+0.63%) |
Jun 20, 2011 | 28.33 | 28.38 | 28.27 | 28.35 | 10,462,332 | +0.28(+1.01%) |
Jun 17, 2011 | 28.24 | 28.31 | 27.98 | 28.07 | 21,519,182 | +0.06(+0.23%) |
Jun 16, 2011 | 27.96 | 28.08 | 27.82 | 28.00 | 13,257,058 | +0.05(+0.17%) |
Jun 15, 2011 | 28.22 | 28.31 | 27.89 | 27.95 | 18,915,410 | -0.39(-1.36%) |
Jun 14, 2011 | 28.32 | 28.45 | 28.23 | 28.34 | 10,688,524 | +0.24(+0.86%) |
Jun 13, 2011 | 27.95 | 28.22 | 27.95 | 28.10 | 12,636,766 | +0.14(+0.50%) |
Jun 10, 2011 | 28.37 | 28.37 | 27.94 | 27.96 | 21,291,264 | -0.53(-1.85%) |
Jun 09, 2011 | 28.25 | 28.62 | 28.20 | 28.48 | 8,678,278 | +0.30(+1.05%) |
Jun 08, 2011 | 28.12 | 28.23 | 28.07 | 28.19 | 8,255,160 | +0.03(+0.11%) |
Jun 07, 2011 | 28.28 | 28.40 | 28.14 | 28.16 | 10,225,372 | +0.06(+0.20%) |
Jun 06, 2011 | 28.19 | 28.26 | 28.06 | 28.10 | 8,108,734 | -0.17(-0.60%) |