Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.64 | 35.43 | 33.67 | 34.18 | 2,683,196 | -0.13(-0.37%) |
Aug 30, 2011 | 33.30 | 34.64 | 33.08 | 34.31 | 2,766,151 | +0.87(+2.60%) |
Aug 29, 2011 | 31.79 | 33.46 | 31.79 | 33.44 | 2,368,854 | +2.38(+7.65%) |
Aug 26, 2011 | 29.43 | 31.06 | 28.81 | 31.06 | 1,373,397 | +1.20(+4.01%) |
Aug 25, 2011 | 30.89 | 31.17 | 29.64 | 29.87 | 1,641,465 | -0.77(-2.53%) |
Aug 24, 2011 | 29.80 | 30.85 | 29.39 | 30.64 | 2,217,347 | +0.73(+2.45%) |
Aug 23, 2011 | 28.36 | 29.91 | 28.10 | 29.91 | 1,939,470 | +1.72(+6.12%) |
Aug 22, 2011 | 29.01 | 29.13 | 28.04 | 28.18 | 2,031,995 | +0.14(+0.51%) |
Aug 19, 2011 | 28.38 | 29.83 | 28.00 | 28.04 | 1,937,677 | -0.92(-3.17%) |
Aug 18, 2011 | 29.96 | 29.99 | 28.69 | 28.96 | 1,956,437 | -2.32(-7.42%) |
Aug 17, 2011 | 32.30 | 32.52 | 31.05 | 31.28 | 1,489,590 | -1.05(-3.23%) |
Aug 16, 2011 | 32.20 | 32.83 | 31.96 | 32.32 | 2,701,073 | -0.26(-0.81%) |
Aug 15, 2011 | 32.43 | 32.83 | 32.05 | 32.59 | 1,070,176 | +0.47(+1.47%) |
Aug 12, 2011 | 31.56 | 32.51 | 31.50 | 32.12 | 2,483,510 | +0.90(+2.89%) |
Aug 11, 2011 | 29.46 | 31.76 | 29.42 | 31.21 | 3,472,438 | +2.36(+8.19%) |
Aug 10, 2011 | 30.52 | 30.82 | 28.81 | 28.85 | 4,375,558 | -2.61(-8.29%) |
Aug 09, 2011 | 30.09 | 31.46 | 28.84 | 31.46 | 3,597,042 | +2.90(+10.14%) |
Aug 08, 2011 | 30.09 | 30.72 | 28.40 | 28.56 | 2,891,408 | -3.14(-9.91%) |
Aug 05, 2011 | 33.17 | 33.31 | 30.81 | 31.71 | 4,539,106 | -0.81(-2.50%) |
Aug 04, 2011 | 34.80 | 34.92 | 32.51 | 32.52 | 4,389,695 | -2.93(-8.26%) |
Aug 03, 2011 | 35.67 | 36.07 | 34.41 | 35.45 | 2,831,722 | -0.14(-0.40%) |
Aug 02, 2011 | 37.49 | 37.96 | 35.57 | 35.59 | 2,743,211 | -2.29(-6.04%) |
Aug 01, 2011 | 38.68 | 38.96 | 37.38 | 37.88 | 2,254,933 | +0.05(+0.13%) |
Jul 29, 2011 | 36.26 | 38.50 | 36.26 | 37.84 | 2,647,857 | +0.85(+2.31%) |
Jul 28, 2011 | 40.06 | 40.37 | 36.79 | 36.98 | 4,254,655 | -2.54(-6.42%) |
Jul 27, 2011 | 40.49 | 41.10 | 39.22 | 39.52 | 3,438,560 | -1.22(-3.00%) |
Jul 26, 2011 | 40.72 | 40.74 | 39.94 | 40.74 | 2,433,432 | +0.18(+0.43%) |
Jul 25, 2011 | 38.62 | 40.99 | 38.62 | 40.57 | 3,552,186 | +1.52(+3.88%) |
Jul 22, 2011 | 38.75 | 39.09 | 38.72 | 39.05 | 1,944,334 | +0.09(+0.23%) |
Jul 21, 2011 | 38.28 | 39.02 | 37.88 | 38.96 | 1,748,980 | +0.75(+1.96%) |
Jul 20, 2011 | 38.71 | 38.89 | 37.82 | 38.21 | 1,663,770 | -0.20(-0.52%) |
Jul 19, 2011 | 38.79 | 38.93 | 37.95 | 38.41 | 2,025,706 | +0.79(+2.10%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.26 | 37.62 | 2,026,897 | -0.98(-2.54%) |
Jul 15, 2011 | 39.14 | 39.23 | 38.23 | 38.60 | 2,034,215 | -0.28(-0.72%) |
Jul 14, 2011 | 40.21 | 40.53 | 38.66 | 38.88 | 2,009,635 | -1.11(-2.77%) |
Jul 13, 2011 | 39.43 | 40.33 | 39.40 | 39.99 | 2,527,825 | +0.75(+1.91%) |
Jul 12, 2011 | 39.58 | 40.05 | 38.75 | 39.24 | 3,051,451 | -0.89(-2.23%) |
Jul 11, 2011 | 41.45 | 41.51 | 39.90 | 40.13 | 2,630,842 | -2.06(-4.88%) |
Jul 08, 2011 | 40.34 | 42.27 | 40.04 | 42.19 | 3,463,190 | +1.20(+2.92%) |
Jul 07, 2011 | 40.58 | 41.12 | 40.35 | 41.00 | 2,120,092 | +1.00(+2.49%) |
Jul 06, 2011 | 39.72 | 40.00 | 39.01 | 40.00 | 1,897,740 | +0.05(+0.12%) |
Jul 05, 2011 | 39.94 | 40.26 | 39.48 | 39.95 | 1,407,238 | -0.19(-0.48%) |
Jul 01, 2011 | 39.52 | 40.30 | 38.92 | 40.14 | 1,399,249 | +0.76(+1.92%) |
Jun 30, 2011 | 38.63 | 39.51 | 38.30 | 39.38 | 2,206,703 | +0.41(+1.04%) |
Jun 29, 2011 | 38.12 | 39.27 | 37.96 | 38.98 | 1,919,485 | +1.14(+3.02%) |
Jun 28, 2011 | 37.29 | 37.86 | 37.19 | 37.84 | 1,137,079 | +0.69(+1.87%) |
Jun 27, 2011 | 36.53 | 37.44 | 36.08 | 37.14 | 1,351,769 | +0.63(+1.73%) |
Jun 24, 2011 | 37.10 | 37.35 | 36.46 | 36.51 | 1,232,510 | -0.47(-1.27%) |
Jun 23, 2011 | 37.19 | 37.19 | 36.14 | 36.98 | 2,491,121 | -0.86(-2.28%) |
Jun 22, 2011 | 37.50 | 38.70 | 37.50 | 37.84 | 1,739,594 | +0.18(+0.49%) |
Jun 21, 2011 | 36.91 | 37.94 | 36.79 | 37.66 | 1,848,781 | +0.97(+2.65%) |
Jun 20, 2011 | 36.54 | 36.77 | 36.47 | 36.69 | 1,214,434 | +0.49(+1.37%) |
Jun 17, 2011 | 36.68 | 36.97 | 35.96 | 36.19 | 2,067,449 | +0.04(+0.11%) |
Jun 16, 2011 | 36.96 | 37.66 | 35.55 | 36.15 | 2,228,663 | -0.84(-2.26%) |
Jun 15, 2011 | 37.37 | 37.98 | 36.86 | 36.99 | 1,710,099 | -0.85(-2.26%) |
Jun 14, 2011 | 37.80 | 38.28 | 37.52 | 37.84 | 1,294,481 | +0.55(+1.48%) |
Jun 13, 2011 | 37.96 | 38.21 | 36.89 | 37.29 | 1,381,416 | -0.50(-1.33%) |
Jun 10, 2011 | 38.29 | 38.31 | 37.37 | 37.80 | 1,610,579 | -0.69(-1.80%) |
Jun 09, 2011 | 37.64 | 38.77 | 37.64 | 38.49 | 2,713,244 | +0.95(+2.53%) |
Jun 08, 2011 | 38.37 | 38.55 | 37.41 | 37.54 | 1,725,837 | -0.92(-2.39%) |
Jun 07, 2011 | 39.07 | 39.17 | 38.26 | 38.46 | 1,281,326 | -0.42(-1.09%) |
Jun 06, 2011 | 39.26 | 39.54 | 38.70 | 38.88 | 1,266,546 | -0.39(-1.00%) |