Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.08 | 25.13 | 24.59 | 24.74 | 23,617,090 | -0.14(-0.57%) |
Aug 30, 2011 | 25.00 | 25.07 | 24.68 | 24.88 | 21,755,914 | -0.13(-0.50%) |
Aug 29, 2011 | 25.37 | 25.37 | 24.86 | 25.00 | 20,000,538 | -0.01(-0.03%) |
Aug 26, 2011 | 25.09 | 25.36 | 24.73 | 25.01 | 25,032,004 | +0.12(+0.47%) |
Aug 25, 2011 | 25.35 | 25.57 | 24.73 | 24.89 | 21,029,478 | -0.39(-1.54%) |
Aug 24, 2011 | 24.26 | 25.35 | 24.19 | 25.28 | 27,024,198 | +0.93(+3.81%) |
Aug 23, 2011 | 23.88 | 24.39 | 23.72 | 24.36 | 17,052,908 | +0.61(+2.57%) |
Aug 22, 2011 | 23.84 | 23.99 | 23.56 | 23.75 | 17,300,708 | +0.29(+1.25%) |
Aug 19, 2011 | 23.43 | 24.17 | 23.39 | 23.45 | 21,027,732 | -0.21(-0.87%) |
Aug 18, 2011 | 23.85 | 24.14 | 23.36 | 23.66 | 25,144,036 | -0.92(-3.74%) |
Aug 17, 2011 | 24.68 | 25.00 | 24.22 | 24.58 | 21,800,006 | +0.21(+0.88%) |
Aug 16, 2011 | 24.30 | 24.58 | 24.04 | 24.36 | 39,380,520 | +1.22(+5.28%) |
Aug 15, 2011 | 22.56 | 23.15 | 22.42 | 23.14 | 21,611,330 | +0.65(+2.88%) |
Aug 12, 2011 | 22.25 | 22.55 | 21.92 | 22.50 | 25,470,250 | +0.39(+1.76%) |
Aug 11, 2011 | 20.84 | 22.36 | 20.83 | 22.11 | 27,359,842 | +1.13(+5.40%) |
Aug 10, 2011 | 21.57 | 21.82 | 20.92 | 20.97 | 31,886,778 | -1.21(-5.44%) |
Aug 09, 2011 | 22.16 | 22.26 | 20.69 | 22.18 | 35,523,052 | +0.90(+4.22%) |
Aug 08, 2011 | 22.16 | 22.33 | 21.27 | 21.28 | 51,676,576 | -1.33(-5.89%) |
Aug 05, 2011 | 23.59 | 23.65 | 22.53 | 22.61 | 49,595,008 | -0.71(-3.03%) |
Aug 04, 2011 | 23.84 | 24.07 | 23.31 | 23.32 | 25,754,118 | -0.92(-3.79%) |
Aug 03, 2011 | 24.17 | 24.26 | 23.80 | 24.24 | 19,336,160 | +0.10(+0.40%) |
Aug 02, 2011 | 24.91 | 25.01 | 24.12 | 24.14 | 25,007,462 | -1.05(-4.18%) |
Aug 01, 2011 | 25.80 | 25.80 | 24.92 | 25.20 | 19,083,392 | -0.50(-1.95%) |
Jul 29, 2011 | 25.57 | 25.92 | 25.48 | 25.70 | 16,450,380 | -0.16(-0.63%) |
Jul 28, 2011 | 26.21 | 26.56 | 25.79 | 25.86 | 18,787,664 | -0.35(-1.33%) |
Jul 27, 2011 | 26.71 | 26.75 | 26.15 | 26.21 | 16,708,788 | -0.56(-2.10%) |
Jul 26, 2011 | 26.92 | 27.19 | 26.76 | 26.77 | 13,439,324 | -0.19(-0.71%) |
Jul 25, 2011 | 26.76 | 27.20 | 26.66 | 26.96 | 11,720,693 | +0.10(+0.36%) |
Jul 22, 2011 | 27.00 | 27.09 | 26.76 | 26.87 | 10,890,495 | -0.15(-0.54%) |
Jul 21, 2011 | 26.90 | 27.37 | 26.87 | 27.01 | 16,900,532 | +0.23(+0.85%) |
Jul 20, 2011 | 26.65 | 26.91 | 26.42 | 26.79 | 15,388,676 | +0.22(+0.83%) |
Jul 19, 2011 | 26.37 | 26.68 | 26.28 | 26.56 | 13,171,131 | +0.31(+1.18%) |
Jul 18, 2011 | 26.35 | 26.45 | 26.00 | 26.26 | 9,390,685 | -0.16(-0.61%) |
Jul 15, 2011 | 26.55 | 26.55 | 26.11 | 26.42 | 13,489,560 | -0.04(-0.14%) |
Jul 14, 2011 | 26.61 | 26.88 | 26.35 | 26.45 | 14,763,914 | -0.13(-0.47%) |
Jul 13, 2011 | 26.73 | 26.95 | 26.53 | 26.58 | 14,345,853 | +0.01(+0.06%) |
Jul 12, 2011 | 26.78 | 27.04 | 26.56 | 26.56 | 12,140,899 | -0.18(-0.69%) |
Jul 11, 2011 | 26.67 | 26.97 | 26.60 | 26.75 | 11,260,387 | -0.19(-0.71%) |
Jul 08, 2011 | 26.93 | 26.99 | 26.71 | 26.94 | 13,353,318 | -0.32(-1.16%) |
Jul 07, 2011 | 27.09 | 27.40 | 27.04 | 27.26 | 13,389,749 | +0.35(+1.31%) |
Jul 06, 2011 | 26.81 | 27.03 | 26.72 | 26.90 | 9,554,784 | -0.01(-0.05%) |
Jul 05, 2011 | 26.95 | 27.11 | 26.80 | 26.92 | 13,510,183 | -0.10(-0.38%) |
Jul 01, 2011 | 26.70 | 27.19 | 26.67 | 27.02 | 13,291,423 | +0.38(+1.41%) |
Jun 30, 2011 | 26.62 | 26.71 | 26.44 | 26.65 | 16,237,485 | +0.18(+0.67%) |
Jun 29, 2011 | 26.59 | 26.71 | 26.33 | 26.47 | 16,717,402 | -0.06(-0.22%) |
Jun 28, 2011 | 26.00 | 26.69 | 25.94 | 26.53 | 23,114,394 | +0.63(+2.44%) |
Jun 27, 2011 | 25.77 | 26.03 | 25.51 | 25.89 | 11,453,283 | +0.09(+0.34%) |
Jun 24, 2011 | 26.20 | 26.26 | 25.81 | 25.81 | 21,393,962 | -0.42(-1.60%) |
Jun 23, 2011 | 25.43 | 26.24 | 25.41 | 26.23 | 23,243,288 | +0.53(+2.06%) |
Jun 22, 2011 | 25.95 | 26.04 | 25.67 | 25.70 | 13,465,513 | -0.37(-1.41%) |
Jun 21, 2011 | 25.67 | 26.09 | 25.45 | 26.06 | 20,125,270 | +0.49(+1.90%) |
Jun 20, 2011 | 25.59 | 25.63 | 25.50 | 25.58 | 10,693,348 | +0.18(+0.70%) |
Jun 17, 2011 | 25.53 | 25.70 | 25.24 | 25.40 | 24,910,420 | +0.02(+0.09%) |
Jun 16, 2011 | 25.06 | 25.59 | 25.02 | 25.38 | 19,146,060 | +0.46(+1.83%) |
Jun 15, 2011 | 25.27 | 25.36 | 24.88 | 24.92 | 19,857,968 | -0.64(-2.50%) |
Jun 14, 2011 | 24.91 | 25.62 | 24.80 | 25.56 | 23,835,486 | +1.10(+4.48%) |
Jun 13, 2011 | 24.43 | 24.74 | 24.39 | 24.47 | 16,083,100 | +0.03(+0.12%) |
Jun 10, 2011 | 24.95 | 25.01 | 24.40 | 24.44 | 16,972,874 | -0.63(-2.51%) |
Jun 09, 2011 | 24.92 | 25.23 | 24.91 | 25.07 | 9,496,625 | +0.17(+0.67%) |
Jun 08, 2011 | 24.97 | 25.06 | 24.84 | 24.90 | 12,918,216 | -0.17(-0.67%) |
Jun 07, 2011 | 25.19 | 25.57 | 25.05 | 25.07 | 12,821,675 | +0.03(+0.12%) |
Jun 06, 2011 | 25.21 | 25.42 | 25.04 | 25.04 | 10,251,562 | -0.25(-0.98%) |