Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.26 | 27.48 | 27.11 | 27.35 | 11,991,899 | +0.25(+0.91%) |
Aug 30, 2011 | 26.68 | 27.27 | 26.65 | 27.11 | 10,636,723 | +0.13(+0.49%) |
Aug 29, 2011 | 26.27 | 26.97 | 26.26 | 26.97 | 9,475,034 | +0.89(+3.41%) |
Aug 26, 2011 | 25.96 | 26.38 | 25.48 | 26.08 | 10,420,467 | -0.09(-0.33%) |
Aug 25, 2011 | 26.58 | 26.58 | 25.92 | 26.17 | 9,384,645 | -0.36(-1.37%) |
Aug 24, 2011 | 26.19 | 26.57 | 26.08 | 26.54 | 8,280,773 | +0.34(+1.31%) |
Aug 23, 2011 | 25.92 | 26.22 | 25.73 | 26.19 | 16,325,805 | +0.36(+1.41%) |
Aug 22, 2011 | 25.90 | 26.15 | 25.67 | 25.83 | 10,618,992 | +0.30(+1.17%) |
Aug 19, 2011 | 25.28 | 25.81 | 25.28 | 25.53 | 10,122,577 | +0.00(+0.00%) |
Aug 18, 2011 | 25.62 | 25.78 | 25.30 | 25.53 | 13,151,627 | -0.53(-2.02%) |
Aug 17, 2011 | 26.08 | 26.35 | 25.80 | 26.06 | 8,297,437 | +0.03(+0.11%) |
Aug 16, 2011 | 25.88 | 26.22 | 25.68 | 26.03 | 8,196,519 | -0.06(-0.22%) |
Aug 15, 2011 | 25.72 | 26.14 | 25.60 | 26.08 | 15,402,145 | +0.66(+2.61%) |
Aug 12, 2011 | 25.87 | 25.97 | 25.37 | 25.42 | 16,182,818 | -0.32(-1.25%) |
Aug 11, 2011 | 24.78 | 26.00 | 24.66 | 25.74 | 18,695,552 | +0.95(+3.82%) |
Aug 10, 2011 | 25.32 | 25.59 | 24.73 | 24.79 | 20,349,414 | -0.83(-3.23%) |
Aug 09, 2011 | 25.53 | 25.64 | 24.26 | 25.62 | 40,375,448 | +0.60(+2.41%) |
Aug 08, 2011 | 25.53 | 25.88 | 24.91 | 25.02 | 20,554,782 | -1.04(-3.97%) |
Aug 05, 2011 | 25.91 | 26.40 | 25.39 | 26.05 | 20,928,158 | +0.29(+1.12%) |
Aug 04, 2011 | 26.54 | 26.54 | 25.76 | 25.76 | 15,170,778 | -1.06(-3.94%) |
Aug 03, 2011 | 26.69 | 26.94 | 26.36 | 26.82 | 11,699,597 | +0.11(+0.40%) |
Aug 02, 2011 | 27.19 | 27.20 | 26.70 | 26.71 | 22,991,840 | -0.58(-2.13%) |
Aug 01, 2011 | 27.97 | 27.97 | 26.92 | 27.30 | 27,142,274 | -0.24(-0.86%) |
Jul 29, 2011 | 27.17 | 27.72 | 26.97 | 27.53 | 37,479,448 | +0.22(+0.79%) |
Jul 28, 2011 | 27.38 | 27.64 | 27.28 | 27.32 | 28,368,200 | +0.01(+0.05%) |
Jul 27, 2011 | 27.55 | 27.78 | 27.26 | 27.30 | 9,840,959 | -0.34(-1.25%) |
Jul 26, 2011 | 27.65 | 27.77 | 27.60 | 27.65 | 7,410,599 | +0.04(+0.16%) |
Jul 25, 2011 | 27.66 | 27.91 | 27.55 | 27.60 | 7,453,352 | -0.22(-0.78%) |
Jul 22, 2011 | 28.18 | 28.22 | 27.76 | 27.82 | 10,545,959 | -0.45(-1.58%) |
Jul 21, 2011 | 27.54 | 28.60 | 27.54 | 28.27 | 22,874,602 | +0.83(+3.01%) |
Jul 20, 2011 | 27.50 | 27.63 | 27.35 | 27.44 | 8,297,940 | -0.06(-0.21%) |
Jul 19, 2011 | 27.48 | 27.59 | 27.30 | 27.50 | 9,496,495 | +0.14(+0.53%) |
Jul 18, 2011 | 27.49 | 27.58 | 27.21 | 27.35 | 8,972,501 | -0.20(-0.73%) |
Jul 15, 2011 | 27.72 | 27.72 | 27.24 | 27.55 | 11,840,106 | -0.06(-0.21%) |
Jul 14, 2011 | 26.95 | 27.74 | 26.95 | 27.61 | 18,844,264 | +0.61(+2.26%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.91 | 27.00 | 7,890,926 | +0.05(+0.19%) |
Jul 12, 2011 | 26.73 | 27.24 | 26.71 | 26.95 | 8,955,345 | +0.15(+0.56%) |
Jul 11, 2011 | 26.89 | 26.93 | 26.73 | 26.80 | 5,675,932 | -0.31(-1.14%) |
Jul 08, 2011 | 27.07 | 27.18 | 26.89 | 27.11 | 5,831,990 | -0.10(-0.37%) |
Jul 07, 2011 | 27.25 | 27.25 | 27.05 | 27.21 | 8,498,959 | +0.14(+0.50%) |
Jul 06, 2011 | 26.71 | 27.14 | 26.71 | 27.07 | 9,726,281 | +0.27(+1.02%) |
Jul 05, 2011 | 27.09 | 27.10 | 26.71 | 26.80 | 13,473,419 | -0.28(-1.04%) |
Jul 01, 2011 | 26.94 | 27.09 | 26.79 | 27.08 | 11,179,590 | +0.10(+0.37%) |
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,798,941 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,755 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,422 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,212 | +0.05(+0.19%) |
Jun 24, 2011 | 26.79 | 26.79 | 26.38 | 26.43 | 8,566,972 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,483 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,138 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,123 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.02 | 26.86 | 27.00 | 17,271,376 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,295 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,763 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,166 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,721 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,151 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,644 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,806 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,407 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.79 | 8,181,211 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,817 | +0.05(+0.19%) |