Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.23 | 25.28 | 24.74 | 24.89 | 23,474,508 | -0.14(-0.57%) |
Aug 30, 2011 | 25.15 | 25.22 | 24.83 | 25.03 | 21,624,568 | -0.13(-0.50%) |
Aug 29, 2011 | 25.52 | 25.52 | 25.02 | 25.16 | 19,879,790 | -0.01(-0.03%) |
Aug 26, 2011 | 25.24 | 25.51 | 24.88 | 25.16 | 24,880,880 | +0.12(+0.47%) |
Aug 25, 2011 | 25.50 | 25.73 | 24.88 | 25.05 | 20,902,518 | -0.39(-1.54%) |
Aug 24, 2011 | 24.41 | 25.50 | 24.34 | 25.44 | 26,861,048 | +0.93(+3.81%) |
Aug 23, 2011 | 24.02 | 24.54 | 23.87 | 24.51 | 16,949,956 | +0.61(+2.57%) |
Aug 22, 2011 | 23.98 | 24.14 | 23.71 | 23.89 | 17,196,260 | +0.30(+1.25%) |
Aug 19, 2011 | 23.57 | 24.32 | 23.53 | 23.59 | 20,900,782 | -0.21(-0.87%) |
Aug 18, 2011 | 23.99 | 24.28 | 23.50 | 23.80 | 24,992,236 | -0.93(-3.74%) |
Aug 17, 2011 | 24.83 | 25.16 | 24.36 | 24.73 | 21,668,396 | +0.21(+0.88%) |
Aug 16, 2011 | 24.45 | 24.73 | 24.18 | 24.51 | 39,142,772 | +1.23(+5.28%) |
Aug 15, 2011 | 22.69 | 23.29 | 22.55 | 23.28 | 21,480,858 | +0.65(+2.88%) |
Aug 12, 2011 | 22.38 | 22.68 | 22.05 | 22.63 | 25,316,480 | +0.39(+1.76%) |
Aug 11, 2011 | 20.97 | 22.50 | 20.96 | 22.24 | 27,194,664 | +1.14(+5.40%) |
Aug 10, 2011 | 21.70 | 21.95 | 21.05 | 21.10 | 31,694,270 | -1.21(-5.44%) |
Aug 09, 2011 | 22.29 | 22.40 | 20.82 | 22.31 | 35,308,592 | +0.90(+4.22%) |
Aug 08, 2011 | 22.29 | 22.46 | 21.40 | 21.41 | 51,364,596 | -1.34(-5.89%) |
Aug 05, 2011 | 23.74 | 23.79 | 22.66 | 22.75 | 49,295,592 | -0.71(-3.03%) |
Aug 04, 2011 | 23.99 | 24.22 | 23.45 | 23.46 | 25,598,636 | -0.93(-3.79%) |
Aug 03, 2011 | 24.32 | 24.41 | 23.94 | 24.39 | 19,219,424 | +0.10(+0.40%) |
Aug 02, 2011 | 25.06 | 25.16 | 24.27 | 24.29 | 24,856,488 | -1.06(-4.18%) |
Aug 01, 2011 | 25.96 | 25.96 | 25.08 | 25.35 | 18,968,182 | -0.50(-1.95%) |
Jul 29, 2011 | 25.73 | 26.08 | 25.63 | 25.85 | 16,351,066 | -0.16(-0.63%) |
Jul 28, 2011 | 26.37 | 26.73 | 25.95 | 26.02 | 18,674,238 | -0.35(-1.33%) |
Jul 27, 2011 | 26.87 | 26.91 | 26.31 | 26.37 | 16,607,914 | -0.57(-2.10%) |
Jul 26, 2011 | 27.08 | 27.35 | 26.92 | 26.93 | 13,358,188 | -0.19(-0.71%) |
Jul 25, 2011 | 26.92 | 27.36 | 26.82 | 27.13 | 11,649,933 | +0.10(+0.36%) |
Jul 22, 2011 | 27.16 | 27.25 | 26.92 | 27.03 | 10,824,747 | -0.15(-0.54%) |
Jul 21, 2011 | 27.07 | 27.54 | 27.04 | 27.18 | 16,798,500 | +0.23(+0.85%) |
Jul 20, 2011 | 26.81 | 27.07 | 26.59 | 26.95 | 15,295,771 | +0.22(+0.83%) |
Jul 19, 2011 | 26.53 | 26.84 | 26.44 | 26.73 | 13,091,614 | +0.31(+1.18%) |
Jul 18, 2011 | 26.51 | 26.61 | 26.16 | 26.41 | 9,333,992 | -0.16(-0.61%) |
Jul 15, 2011 | 26.71 | 26.71 | 26.27 | 26.58 | 13,408,121 | -0.04(-0.14%) |
Jul 14, 2011 | 26.77 | 27.04 | 26.51 | 26.61 | 14,674,781 | -0.13(-0.47%) |
Jul 13, 2011 | 26.90 | 27.11 | 26.69 | 26.74 | 14,259,244 | +0.01(+0.06%) |
Jul 12, 2011 | 26.94 | 27.20 | 26.72 | 26.73 | 12,067,602 | -0.18(-0.69%) |
Jul 11, 2011 | 26.84 | 27.13 | 26.76 | 26.91 | 11,192,405 | -0.19(-0.71%) |
Jul 08, 2011 | 27.10 | 27.16 | 26.87 | 27.10 | 13,272,701 | -0.32(-1.16%) |
Jul 07, 2011 | 27.25 | 27.57 | 27.20 | 27.42 | 13,308,912 | +0.36(+1.31%) |
Jul 06, 2011 | 26.98 | 27.19 | 26.88 | 27.07 | 9,497,099 | -0.01(-0.05%) |
Jul 05, 2011 | 27.11 | 27.27 | 26.96 | 27.08 | 13,428,619 | -0.10(-0.38%) |
Jul 01, 2011 | 26.86 | 27.35 | 26.84 | 27.18 | 13,211,179 | +0.38(+1.41%) |
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.81 | 16,139,455 | +0.18(+0.67%) |
Jun 29, 2011 | 26.76 | 26.87 | 26.49 | 26.63 | 16,616,476 | -0.06(-0.22%) |
Jun 28, 2011 | 26.16 | 26.85 | 26.10 | 26.69 | 22,974,848 | +0.64(+2.44%) |
Jun 27, 2011 | 25.93 | 26.19 | 25.67 | 26.05 | 11,384,137 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,264,802 | -0.42(-1.60%) |
Jun 23, 2011 | 25.59 | 26.40 | 25.56 | 26.39 | 23,102,962 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,384,219 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,003,770 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,628,790 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.56 | 24,760,030 | +0.02(+0.09%) |
Jun 16, 2011 | 25.22 | 25.74 | 25.17 | 25.53 | 19,030,472 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.08 | 19,738,082 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,691,586 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.62 | 15,986,003 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.59 | 16,870,406 | -0.63(-2.50%) |
Jun 09, 2011 | 25.07 | 25.39 | 25.06 | 25.22 | 9,439,292 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,840,227 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.73 | 25.20 | 25.22 | 12,744,268 | +0.03(+0.12%) |
Jun 06, 2011 | 25.37 | 25.57 | 25.19 | 25.19 | 10,189,671 | -0.25(-0.98%) |