Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.05 | 28.17 | 27.81 | 28.11 | 26,679,522 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.80 | 27.32 | 27.61 | 27,219,584 | -0.02(-0.08%) |
Aug 29, 2011 | 27.09 | 27.65 | 27.07 | 27.63 | 31,106,022 | +0.74(+2.73%) |
Aug 26, 2011 | 26.66 | 26.92 | 25.96 | 26.90 | 34,538,576 | +0.24(+0.90%) |
Aug 25, 2011 | 27.01 | 27.14 | 26.47 | 26.66 | 21,113,102 | -0.18(-0.68%) |
Aug 24, 2011 | 26.59 | 26.93 | 26.50 | 26.84 | 21,878,556 | -0.31(-1.15%) |
Aug 23, 2011 | 26.46 | 27.21 | 26.22 | 27.15 | 35,852,348 | +1.20(+4.60%) |
Aug 22, 2011 | 26.34 | 26.38 | 25.83 | 25.96 | 22,368,906 | -0.15(-0.59%) |
Aug 19, 2011 | 26.05 | 26.68 | 26.02 | 26.11 | 25,910,888 | -0.23(-0.88%) |
Aug 18, 2011 | 26.60 | 26.66 | 26.01 | 26.34 | 38,228,308 | -1.07(-3.90%) |
Aug 17, 2011 | 27.62 | 27.82 | 27.27 | 27.41 | 26,722,134 | -0.11(-0.40%) |
Aug 16, 2011 | 27.42 | 27.70 | 27.23 | 27.52 | 22,081,160 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.71 | 27.18 | 27.71 | 29,160,624 | +1.00(+3.73%) |
Aug 12, 2011 | 26.88 | 26.99 | 26.49 | 26.72 | 22,818,968 | -0.23(-0.84%) |
Aug 11, 2011 | 26.00 | 27.04 | 25.97 | 26.94 | 40,482,748 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.56 | 61,318,004 | -1.70(-6.25%) |
Aug 09, 2011 | 27.97 | 27.28 | 25.81 | 27.26 | 75,304,024 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.79 | 26.07 | 26.19 | 64,345,680 | -2.02(-7.15%) |
Aug 05, 2011 | 28.51 | 28.67 | 27.32 | 28.21 | 48,500,728 | -0.35(-1.22%) |
Aug 04, 2011 | 29.07 | 29.21 | 28.50 | 28.56 | 41,458,596 | -1.23(-4.13%) |
Aug 03, 2011 | 29.74 | 29.85 | 29.16 | 29.79 | 33,136,480 | -0.16(-0.53%) |
Aug 02, 2011 | 30.41 | 30.48 | 29.88 | 29.95 | 24,720,924 | -0.78(-2.53%) |
Aug 01, 2011 | 31.07 | 31.10 | 30.41 | 30.73 | 29,727,744 | -0.10(-0.33%) |
Jul 29, 2011 | 30.46 | 30.96 | 30.45 | 30.83 | 17,059,926 | +0.00(+0.00%) |
Jul 28, 2011 | 30.87 | 31.01 | 30.70 | 30.83 | 21,343,410 | +0.22(+0.71%) |
Jul 27, 2011 | 30.94 | 30.98 | 30.49 | 30.61 | 27,880,672 | -0.44(-1.41%) |
Jul 26, 2011 | 30.99 | 31.13 | 30.85 | 31.05 | 15,428,010 | +0.35(+1.14%) |
Jul 25, 2011 | 30.61 | 30.77 | 30.55 | 30.70 | 13,479,829 | -0.19(-0.61%) |
Jul 22, 2011 | 30.81 | 30.93 | 30.69 | 30.89 | 11,790,594 | +0.19(+0.62%) |
Jul 21, 2011 | 30.49 | 30.77 | 30.42 | 30.70 | 26,494,080 | +0.17(+0.57%) |
Jul 20, 2011 | 30.39 | 30.63 | 30.38 | 30.52 | 16,454,798 | +0.12(+0.41%) |
Jul 19, 2011 | 30.17 | 30.40 | 30.15 | 30.40 | 17,894,152 | +0.41(+1.36%) |
Jul 18, 2011 | 30.02 | 30.04 | 29.74 | 29.99 | 15,682,274 | -0.09(-0.29%) |
Jul 15, 2011 | 30.21 | 30.26 | 29.95 | 30.08 | 11,377,527 | +0.09(+0.32%) |
Jul 14, 2011 | 30.22 | 30.33 | 29.90 | 29.98 | 28,194,126 | -0.22(-0.72%) |
Jul 13, 2011 | 30.05 | 30.46 | 30.02 | 30.20 | 23,260,210 | +0.44(+1.49%) |
Jul 12, 2011 | 29.81 | 29.96 | 29.63 | 29.76 | 22,141,794 | -0.28(-0.94%) |
Jul 11, 2011 | 30.42 | 30.42 | 29.93 | 30.04 | 30,692,266 | -0.72(-2.34%) |
Jul 08, 2011 | 30.94 | 31.02 | 30.65 | 30.76 | 27,738,060 | -0.39(-1.24%) |
Jul 07, 2011 | 31.08 | 31.26 | 31.02 | 31.15 | 18,272,476 | +0.28(+0.90%) |
Jul 06, 2011 | 30.83 | 30.89 | 30.52 | 30.87 | 26,478,116 | -0.40(-1.28%) |
Jul 05, 2011 | 31.42 | 31.44 | 31.14 | 31.27 | 19,598,538 | -0.24(-0.76%) |
Jul 01, 2011 | 31.27 | 31.59 | 31.18 | 31.51 | 17,255,900 | +0.25(+0.81%) |
Jun 30, 2011 | 31.07 | 31.29 | 30.98 | 31.26 | 16,956,432 | +0.36(+1.18%) |
Jun 29, 2011 | 30.75 | 30.97 | 30.57 | 30.89 | 28,975,968 | -0.11(-0.35%) |
Jun 28, 2011 | 30.71 | 31.02 | 30.59 | 31.00 | 15,926,968 | +0.18(+0.59%) |
Jun 27, 2011 | 30.57 | 30.92 | 30.48 | 30.82 | 24,888,416 | +0.52(+1.71%) |
Jun 24, 2011 | 30.64 | 30.67 | 30.22 | 30.30 | 27,927,118 | +0.27(+0.90%) |
Jun 23, 2011 | 29.60 | 30.04 | 29.36 | 30.03 | 24,780,346 | +0.12(+0.39%) |
Jun 22, 2011 | 30.06 | 30.26 | 29.86 | 29.92 | 23,986,572 | -0.57(-1.89%) |
Jun 21, 2011 | 30.17 | 30.52 | 30.14 | 30.49 | 23,098,164 | +0.86(+2.89%) |
Jun 20, 2011 | 29.61 | 29.70 | 29.59 | 29.63 | 16,023,159 | -0.09(-0.31%) |
Jun 17, 2011 | 29.75 | 29.85 | 29.62 | 29.73 | 26,803,118 | +0.00(+0.00%) |
Jun 16, 2011 | 29.64 | 29.96 | 29.51 | 29.73 | 34,852,340 | -0.18(-0.61%) |
Jun 15, 2011 | 30.09 | 30.21 | 29.74 | 29.91 | 24,959,894 | -0.56(-1.83%) |
Jun 14, 2011 | 30.51 | 30.63 | 30.42 | 30.47 | 19,772,182 | +0.36(+1.20%) |
Jun 13, 2011 | 30.34 | 30.36 | 29.93 | 30.11 | 24,701,890 | +0.21(+0.71%) |
Jun 10, 2011 | 30.21 | 30.30 | 29.80 | 29.90 | 36,154,984 | -0.76(-2.47%) |
Jun 09, 2011 | 30.42 | 30.74 | 30.28 | 30.65 | 20,658,660 | +0.05(+0.16%) |
Jun 08, 2011 | 30.63 | 30.79 | 30.46 | 30.60 | 21,093,296 | -0.16(-0.53%) |
Jun 07, 2011 | 30.91 | 31.09 | 30.75 | 30.77 | 24,486,132 | +0.19(+0.62%) |
Jun 06, 2011 | 30.79 | 30.89 | 30.57 | 30.57 | 17,994,540 | -0.30(-0.98%) |