Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.33 | 26.76 | 26.19 | 26.43 | 42,688,020 | +0.35(+1.35%) |
Aug 30, 2011 | 26.32 | 26.54 | 25.86 | 26.08 | 40,955,544 | -0.41(-1.54%) |
Aug 29, 2011 | 25.91 | 26.48 | 25.66 | 26.48 | 39,710,556 | +1.01(+3.95%) |
Aug 26, 2011 | 24.82 | 25.67 | 24.50 | 25.48 | 49,906,008 | +0.34(+1.37%) |
Aug 25, 2011 | 26.59 | 27.14 | 24.92 | 25.13 | 78,592,888 | -0.08(-0.31%) |
Aug 24, 2011 | 24.50 | 25.34 | 24.40 | 25.21 | 59,632,760 | +0.74(+3.02%) |
Aug 23, 2011 | 23.42 | 24.49 | 22.73 | 24.47 | 79,313,256 | +0.96(+4.10%) |
Aug 22, 2011 | 24.71 | 24.75 | 23.47 | 23.51 | 72,420,584 | -0.66(-2.74%) |
Aug 19, 2011 | 24.46 | 24.98 | 24.11 | 24.17 | 75,269,464 | -0.59(-2.39%) |
Aug 18, 2011 | 24.82 | 24.96 | 24.28 | 24.76 | 81,191,056 | -0.97(-3.77%) |
Aug 17, 2011 | 25.65 | 26.22 | 25.56 | 25.73 | 42,177,500 | +0.38(+1.50%) |
Aug 16, 2011 | 25.52 | 25.73 | 25.17 | 25.35 | 60,065,768 | -0.60(-2.30%) |
Aug 15, 2011 | 25.70 | 26.13 | 25.61 | 25.95 | 49,496,264 | +0.68(+2.70%) |
Aug 12, 2011 | 26.13 | 26.63 | 25.04 | 25.27 | 62,649,572 | -0.55(-2.13%) |
Aug 11, 2011 | 24.37 | 26.25 | 24.37 | 25.82 | 98,855,416 | +1.63(+6.75%) |
Aug 10, 2011 | 24.99 | 25.23 | 23.91 | 24.18 | 119,293,448 | -1.43(-5.58%) |
Aug 09, 2011 | 25.49 | 25.75 | 23.71 | 25.61 | 112,237,632 | +1.65(+6.87%) |
Aug 08, 2011 | 25.49 | 26.54 | 23.71 | 23.97 | 152,678,128 | -2.49(-9.42%) |
Aug 05, 2011 | 26.95 | 27.27 | 25.84 | 26.46 | 121,529,112 | -0.23(-0.84%) |
Aug 04, 2011 | 27.66 | 27.86 | 26.61 | 26.68 | 85,171,976 | -1.39(-4.96%) |
Aug 03, 2011 | 27.98 | 28.16 | 27.68 | 28.08 | 59,133,832 | +0.04(+0.15%) |
Aug 02, 2011 | 28.22 | 28.41 | 28.03 | 28.03 | 62,445,992 | -0.42(-1.48%) |
Aug 01, 2011 | 28.96 | 29.11 | 28.12 | 28.45 | 48,378,712 | -0.01(-0.02%) |
Jul 29, 2011 | 28.31 | 28.67 | 28.08 | 28.46 | 53,715,244 | -0.16(-0.57%) |
Jul 28, 2011 | 28.63 | 29.02 | 28.58 | 28.62 | 33,213,356 | +0.01(+0.02%) |
Jul 27, 2011 | 28.99 | 29.13 | 28.56 | 28.62 | 45,983,512 | -0.54(-1.86%) |
Jul 26, 2011 | 29.20 | 29.41 | 29.05 | 29.16 | 34,606,668 | -0.18(-0.60%) |
Jul 25, 2011 | 29.21 | 29.49 | 29.05 | 29.33 | 32,010,910 | -0.35(-1.19%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.38 | 29.69 | 28,403,952 | -0.07(-0.24%) |
Jul 21, 2011 | 29.25 | 29.94 | 29.01 | 29.76 | 64,805,280 | +0.94(+3.25%) |
Jul 20, 2011 | 28.63 | 29.10 | 28.58 | 28.82 | 44,397,896 | +0.40(+1.41%) |
Jul 19, 2011 | 28.09 | 28.49 | 27.94 | 28.42 | 49,504,652 | +0.39(+1.41%) |
Jul 18, 2011 | 28.00 | 28.15 | 27.39 | 28.03 | 67,653,088 | -0.11(-0.38%) |
Jul 15, 2011 | 28.57 | 28.67 | 27.79 | 28.13 | 66,161,040 | -0.26(-0.92%) |
Jul 14, 2011 | 28.98 | 29.02 | 28.35 | 28.39 | 92,842,456 | +0.51(+1.84%) |
Jul 13, 2011 | 27.91 | 28.41 | 27.73 | 27.88 | 48,314,100 | +0.16(+0.58%) |
Jul 12, 2011 | 27.61 | 28.23 | 27.61 | 27.72 | 48,021,356 | -0.03(-0.10%) |
Jul 11, 2011 | 28.67 | 28.30 | 27.65 | 27.74 | 54,456,136 | -0.92(-3.22%) |
Jul 08, 2011 | 28.64 | 28.83 | 28.54 | 28.67 | 29,394,404 | -0.41(-1.40%) |
Jul 07, 2011 | 28.98 | 29.41 | 28.92 | 29.07 | 40,576,020 | +0.53(+1.87%) |
Jul 06, 2011 | 28.56 | 28.60 | 28.27 | 28.54 | 33,864,688 | -0.33(-1.15%) |
Jul 05, 2011 | 29.21 | 29.21 | 28.83 | 28.87 | 33,831,668 | -0.39(-1.32%) |
Jul 01, 2011 | 28.72 | 29.36 | 28.69 | 29.26 | 45,672,380 | +0.63(+2.19%) |
Jun 30, 2011 | 28.48 | 28.72 | 28.23 | 28.63 | 40,037,880 | +0.34(+1.21%) |
Jun 29, 2011 | 28.00 | 28.37 | 27.92 | 28.29 | 64,025,716 | +0.64(+2.30%) |
Jun 28, 2011 | 28.02 | 28.02 | 27.44 | 27.65 | 59,398,512 | -0.24(-0.85%) |
Jun 27, 2011 | 27.55 | 28.05 | 27.50 | 27.89 | 43,803,960 | +0.27(+0.99%) |
Jun 24, 2011 | 28.01 | 28.10 | 27.58 | 27.62 | 51,681,672 | -0.41(-1.45%) |
Jun 23, 2011 | 28.06 | 28.15 | 27.71 | 28.02 | 69,078,144 | -0.43(-1.52%) |
Jun 22, 2011 | 28.44 | 29.04 | 28.31 | 28.46 | 39,053,100 | -0.15(-0.54%) |
Jun 21, 2011 | 28.45 | 28.83 | 28.15 | 28.61 | 48,961,940 | +0.30(+1.06%) |
Jun 20, 2011 | 28.21 | 28.35 | 28.16 | 28.31 | 30,836,704 | -0.22(-0.78%) |
Jun 17, 2011 | 28.57 | 28.71 | 28.35 | 28.53 | 45,791,752 | +0.31(+1.09%) |
Jun 16, 2011 | 28.41 | 28.47 | 27.76 | 28.23 | 71,948,696 | -0.22(-0.79%) |
Jun 15, 2011 | 28.69 | 28.95 | 28.15 | 28.45 | 53,388,084 | -0.65(-2.22%) |
Jun 14, 2011 | 29.46 | 29.68 | 29.01 | 29.10 | 45,905,352 | -0.05(-0.16%) |
Jun 13, 2011 | 28.88 | 29.25 | 28.48 | 29.14 | 45,424,372 | +0.43(+1.51%) |
Jun 10, 2011 | 28.39 | 29.02 | 28.04 | 28.71 | 69,418,440 | +0.05(+0.17%) |
Jun 09, 2011 | 28.39 | 28.84 | 28.35 | 28.66 | 43,015,276 | +0.41(+1.46%) |
Jun 08, 2011 | 28.38 | 28.72 | 28.11 | 28.25 | 55,605,796 | -0.23(-0.81%) |
Jun 07, 2011 | 28.62 | 28.89 | 28.43 | 28.48 | 51,964,304 | +0.13(+0.47%) |
Jun 06, 2011 | 28.74 | 28.84 | 28.23 | 28.34 | 58,505,584 | -0.73(-2.50%) |