Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.37 | 25.70 | 25.10 | 25.32 | 41,763,084 | +0.17(+0.68%) |
Aug 30, 2011 | 24.86 | 25.33 | 24.66 | 25.15 | 32,787,452 | +0.21(+0.85%) |
Aug 29, 2011 | 24.44 | 24.96 | 24.44 | 24.94 | 28,648,114 | +0.77(+3.17%) |
Aug 26, 2011 | 23.53 | 24.26 | 23.12 | 24.17 | 31,784,798 | +0.49(+2.08%) |
Aug 25, 2011 | 24.29 | 24.42 | 23.59 | 23.68 | 29,736,812 | -0.45(-1.88%) |
Aug 24, 2011 | 23.58 | 24.17 | 23.51 | 24.13 | 25,157,720 | +0.48(+2.02%) |
Aug 23, 2011 | 22.93 | 23.65 | 22.80 | 23.65 | 39,363,260 | +0.80(+3.52%) |
Aug 22, 2011 | 23.36 | 23.36 | 22.77 | 22.85 | 33,379,382 | +0.09(+0.38%) |
Aug 19, 2011 | 22.76 | 23.49 | 22.73 | 22.76 | 46,879,840 | -0.36(-1.54%) |
Aug 18, 2011 | 23.76 | 23.79 | 22.90 | 23.12 | 46,232,172 | -1.36(-5.54%) |
Aug 17, 2011 | 24.76 | 24.90 | 24.29 | 24.47 | 36,856,628 | -0.08(-0.32%) |
Aug 16, 2011 | 24.62 | 24.83 | 24.34 | 24.55 | 38,349,016 | -0.35(-1.41%) |
Aug 15, 2011 | 24.69 | 24.96 | 24.64 | 24.90 | 46,862,316 | +0.37(+1.50%) |
Aug 12, 2011 | 24.38 | 24.67 | 24.11 | 24.54 | 38,166,044 | +0.47(+1.95%) |
Aug 11, 2011 | 23.18 | 24.43 | 23.01 | 24.07 | 51,904,784 | +1.09(+4.76%) |
Aug 10, 2011 | 23.74 | 23.87 | 22.96 | 22.97 | 57,641,096 | -1.23(-5.10%) |
Aug 09, 2011 | 24.68 | 24.21 | 22.68 | 24.21 | 71,138,384 | +1.14(+4.95%) |
Aug 08, 2011 | 23.93 | 24.36 | 23.05 | 23.07 | 82,544,000 | -1.75(-7.05%) |
Aug 05, 2011 | 25.17 | 25.33 | 24.20 | 24.82 | 85,972,608 | +0.00(+0.00%) |
Aug 04, 2011 | 25.79 | 25.84 | 24.77 | 24.82 | 63,499,212 | -1.41(-5.36%) |
Aug 03, 2011 | 26.01 | 26.24 | 25.53 | 26.22 | 63,130,292 | +0.23(+0.90%) |
Aug 02, 2011 | 26.66 | 26.90 | 25.99 | 25.99 | 55,847,208 | -0.94(-3.48%) |
Aug 01, 2011 | 27.47 | 27.52 | 26.62 | 26.93 | 46,673,436 | -0.17(-0.63%) |
Jul 29, 2011 | 26.97 | 27.37 | 26.72 | 27.10 | 35,041,508 | -0.13(-0.49%) |
Jul 28, 2011 | 27.50 | 27.75 | 27.17 | 27.23 | 41,726,920 | -0.23(-0.85%) |
Jul 27, 2011 | 28.10 | 28.12 | 27.39 | 27.47 | 53,979,444 | -0.77(-2.71%) |
Jul 26, 2011 | 28.66 | 28.69 | 28.17 | 28.23 | 31,880,302 | -0.53(-1.85%) |
Jul 25, 2011 | 28.52 | 28.93 | 28.48 | 28.76 | 16,992,792 | -0.02(-0.05%) |
Jul 22, 2011 | 28.87 | 28.89 | 28.75 | 28.78 | 25,757,834 | -0.30(-1.05%) |
Jul 21, 2011 | 28.83 | 29.19 | 28.79 | 29.08 | 23,119,894 | +0.43(+1.50%) |
Jul 20, 2011 | 28.73 | 28.76 | 28.55 | 28.65 | 12,702,897 | +0.05(+0.19%) |
Jul 19, 2011 | 28.40 | 28.67 | 28.34 | 28.60 | 19,423,432 | +0.37(+1.30%) |
Jul 18, 2011 | 28.40 | 28.48 | 28.06 | 28.23 | 22,110,072 | -0.32(-1.12%) |
Jul 15, 2011 | 28.65 | 28.65 | 28.28 | 28.55 | 22,012,214 | +0.02(+0.08%) |
Jul 14, 2011 | 28.89 | 29.02 | 28.44 | 28.53 | 25,836,900 | -0.31(-1.08%) |
Jul 13, 2011 | 28.93 | 29.18 | 28.76 | 28.84 | 19,806,382 | +0.12(+0.41%) |
Jul 12, 2011 | 28.90 | 29.01 | 28.69 | 28.73 | 40,008,016 | -0.28(-0.97%) |
Jul 11, 2011 | 29.21 | 29.27 | 28.90 | 29.01 | 26,178,146 | -0.55(-1.85%) |
Jul 08, 2011 | 29.53 | 29.57 | 29.36 | 29.55 | 27,736,364 | -0.38(-1.25%) |
Jul 07, 2011 | 29.94 | 30.03 | 29.78 | 29.93 | 39,080,424 | +0.31(+1.06%) |
Jul 06, 2011 | 29.40 | 29.69 | 29.38 | 29.62 | 25,267,790 | +0.16(+0.54%) |
Jul 05, 2011 | 29.60 | 29.61 | 29.37 | 29.46 | 24,633,080 | -0.17(-0.57%) |
Jul 01, 2011 | 29.08 | 29.69 | 29.07 | 29.62 | 30,711,524 | +0.52(+1.80%) |
Jun 30, 2011 | 28.71 | 29.18 | 28.67 | 29.10 | 23,775,254 | +0.45(+1.58%) |
Jun 29, 2011 | 28.70 | 28.74 | 28.42 | 28.65 | 25,398,770 | +0.15(+0.52%) |
Jun 28, 2011 | 28.18 | 28.51 | 28.09 | 28.50 | 16,974,048 | +0.44(+1.56%) |
Jun 27, 2011 | 27.82 | 28.18 | 27.74 | 28.06 | 14,332,383 | +0.22(+0.79%) |
Jun 24, 2011 | 28.16 | 28.21 | 27.80 | 27.84 | 16,006,498 | -0.32(-1.14%) |
Jun 23, 2011 | 27.81 | 28.19 | 27.61 | 28.16 | 29,262,590 | -0.06(-0.22%) |
Jun 22, 2011 | 28.30 | 28.55 | 28.20 | 28.22 | 18,290,004 | -0.16(-0.55%) |
Jun 21, 2011 | 28.13 | 28.44 | 28.09 | 28.38 | 26,538,618 | +0.44(+1.57%) |
Jun 20, 2011 | 27.90 | 27.99 | 27.86 | 27.94 | 19,504,644 | +0.24(+0.87%) |
Jun 17, 2011 | 27.87 | 27.93 | 27.61 | 27.70 | 37,280,124 | +0.12(+0.44%) |
Jun 16, 2011 | 27.48 | 27.77 | 27.35 | 27.58 | 33,157,398 | +0.10(+0.35%) |
Jun 15, 2011 | 27.66 | 27.82 | 27.42 | 27.48 | 36,510,160 | -0.42(-1.52%) |
Jun 14, 2011 | 27.69 | 28.02 | 27.67 | 27.91 | 25,904,014 | +0.52(+1.90%) |
Jun 13, 2011 | 27.51 | 27.57 | 27.25 | 27.39 | 28,614,554 | +0.01(+0.03%) |
Jun 10, 2011 | 27.67 | 27.73 | 27.34 | 27.38 | 30,453,802 | -0.44(-1.59%) |
Jun 09, 2011 | 27.72 | 27.94 | 27.64 | 27.82 | 26,507,278 | +0.21(+0.76%) |
Jun 08, 2011 | 27.78 | 27.83 | 27.56 | 27.61 | 37,656,056 | -0.24(-0.87%) |
Jun 07, 2011 | 28.00 | 28.09 | 27.84 | 27.85 | 21,107,136 | -0.02(-0.06%) |
Jun 06, 2011 | 27.95 | 28.12 | 27.81 | 27.87 | 29,322,068 | -0.20(-0.72%) |