Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.81 | 26.25 | 25.74 | 25.75 | 12,763,382 | -0.33(-1.28%) |
Sep 29, 2011 | 26.25 | 26.43 | 25.70 | 26.08 | 15,750,975 | +0.17(+0.66%) |
Sep 28, 2011 | 26.46 | 26.50 | 25.87 | 25.91 | 18,571,446 | -0.45(-1.72%) |
Sep 27, 2011 | 26.38 | 26.68 | 26.25 | 26.37 | 17,643,762 | +0.40(+1.53%) |
Sep 26, 2011 | 25.76 | 26.00 | 25.46 | 25.97 | 16,433,620 | +0.42(+1.65%) |
Sep 23, 2011 | 25.39 | 25.71 | 25.30 | 25.55 | 22,156,772 | +0.01(+0.03%) |
Sep 22, 2011 | 25.42 | 25.68 | 25.23 | 25.54 | 32,862,660 | -0.53(-2.02%) |
Sep 21, 2011 | 26.81 | 26.85 | 26.05 | 26.07 | 17,305,946 | -0.72(-2.70%) |
Sep 20, 2011 | 26.64 | 27.07 | 26.50 | 26.79 | 13,344,298 | +0.24(+0.92%) |
Sep 19, 2011 | 26.40 | 26.64 | 26.33 | 26.55 | 14,299,394 | -0.25(-0.94%) |
Sep 16, 2011 | 26.74 | 26.87 | 26.54 | 26.80 | 14,620,941 | +0.14(+0.54%) |
Sep 15, 2011 | 26.61 | 26.67 | 26.23 | 26.65 | 14,996,517 | +0.24(+0.92%) |
Sep 14, 2011 | 26.25 | 26.70 | 25.88 | 26.41 | 17,312,582 | +0.25(+0.96%) |
Sep 13, 2011 | 25.96 | 26.22 | 25.82 | 26.16 | 13,941,371 | +0.27(+1.03%) |
Sep 12, 2011 | 25.49 | 25.92 | 25.42 | 25.89 | 16,592,099 | +0.09(+0.34%) |
Sep 09, 2011 | 26.31 | 26.34 | 25.69 | 25.81 | 19,943,594 | -0.79(-2.97%) |
Sep 08, 2011 | 26.71 | 26.98 | 26.55 | 26.60 | 11,311,629 | -0.29(-1.08%) |
Sep 07, 2011 | 26.57 | 26.90 | 26.46 | 26.89 | 13,382,023 | +0.63(+2.40%) |
Sep 06, 2011 | 25.59 | 26.29 | 25.54 | 26.26 | 55,057,548 | +0.06(+0.25%) |
Sep 02, 2011 | 26.36 | 26.60 | 26.14 | 26.19 | 14,024,838 | -0.59(-2.20%) |
Sep 01, 2011 | 26.95 | 27.23 | 26.73 | 26.78 | 11,876,827 | -0.18(-0.66%) |
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%) |