Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.42 | 32.85 | 31.85 | 32.14 | 10,830,210 | +0.06(+0.19%) |
Aug 30, 2011 | 31.85 | 32.34 | 31.45 | 32.08 | 11,689,672 | -0.29(-0.90%) |
Aug 29, 2011 | 31.89 | 32.38 | 31.77 | 32.37 | 7,238,047 | +1.02(+3.24%) |
Aug 26, 2011 | 30.43 | 31.63 | 29.94 | 31.35 | 10,803,168 | +0.66(+2.14%) |
Aug 25, 2011 | 31.78 | 32.05 | 30.59 | 30.70 | 7,994,204 | -0.92(-2.90%) |
Aug 24, 2011 | 30.52 | 31.67 | 30.39 | 31.62 | 8,501,897 | +0.97(+3.15%) |
Aug 23, 2011 | 29.68 | 30.65 | 29.34 | 30.65 | 8,884,850 | +1.24(+4.20%) |
Aug 22, 2011 | 30.09 | 30.16 | 29.35 | 29.41 | 7,995,024 | +0.10(+0.33%) |
Aug 19, 2011 | 29.21 | 30.27 | 29.14 | 29.32 | 9,742,341 | -0.34(-1.14%) |
Aug 18, 2011 | 30.68 | 30.75 | 29.39 | 29.65 | 12,852,869 | -2.03(-6.41%) |
Aug 17, 2011 | 32.05 | 32.23 | 31.36 | 31.68 | 5,983,347 | -0.12(-0.39%) |
Aug 16, 2011 | 32.00 | 32.32 | 31.51 | 31.81 | 8,838,406 | -0.58(-1.79%) |
Aug 15, 2011 | 32.19 | 32.78 | 32.04 | 32.39 | 7,939,221 | +0.42(+1.32%) |
Aug 12, 2011 | 31.88 | 32.30 | 31.49 | 31.97 | 11,842,544 | +0.43(+1.36%) |
Aug 11, 2011 | 29.25 | 31.95 | 29.14 | 31.54 | 19,691,596 | +2.62(+9.05%) |
Aug 10, 2011 | 30.30 | 30.35 | 28.83 | 28.92 | 23,637,552 | -1.72(-5.62%) |
Aug 09, 2011 | 30.46 | 30.70 | 28.34 | 30.65 | 21,260,234 | +1.51(+5.17%) |
Aug 08, 2011 | 30.46 | 30.67 | 29.08 | 29.14 | 21,885,582 | -1.96(-6.30%) |
Aug 05, 2011 | 32.14 | 32.32 | 30.50 | 31.10 | 25,873,652 | -0.42(-1.35%) |
Aug 04, 2011 | 32.71 | 32.83 | 31.52 | 31.52 | 13,286,505 | -1.68(-5.06%) |
Aug 03, 2011 | 32.37 | 33.30 | 32.01 | 33.20 | 12,821,721 | +0.96(+2.97%) |
Aug 02, 2011 | 33.21 | 33.48 | 32.20 | 32.24 | 15,045,207 | -1.37(-4.08%) |
Aug 01, 2011 | 33.63 | 34.28 | 32.82 | 33.61 | 12,995,410 | -0.02(-0.06%) |
Jul 29, 2011 | 33.45 | 34.29 | 33.30 | 33.63 | 14,523,042 | -0.36(-1.07%) |
Jul 28, 2011 | 34.36 | 34.53 | 33.80 | 34.00 | 17,858,606 | -0.55(-1.61%) |
Jul 27, 2011 | 35.31 | 35.73 | 34.28 | 34.55 | 21,326,190 | -2.48(-6.70%) |
Jul 26, 2011 | 37.74 | 37.74 | 36.96 | 37.03 | 8,274,439 | -0.84(-2.23%) |
Jul 25, 2011 | 37.41 | 38.13 | 37.26 | 37.87 | 5,471,198 | +0.12(+0.33%) |
Jul 22, 2011 | 38.29 | 38.37 | 37.65 | 37.75 | 8,829,502 | -0.60(-1.55%) |
Jul 21, 2011 | 38.39 | 38.74 | 38.15 | 38.35 | 6,354,061 | +0.16(+0.41%) |
Jul 20, 2011 | 38.33 | 38.34 | 37.86 | 38.19 | 4,866,903 | +0.18(+0.49%) |
Jul 19, 2011 | 37.67 | 38.10 | 37.66 | 38.00 | 6,007,216 | +0.42(+1.11%) |
Jul 18, 2011 | 37.93 | 37.93 | 37.39 | 37.59 | 5,337,112 | -0.35(-0.92%) |
Jul 15, 2011 | 38.26 | 38.26 | 37.46 | 37.94 | 7,626,476 | -0.16(-0.41%) |
Jul 14, 2011 | 38.48 | 38.58 | 37.85 | 38.09 | 7,705,074 | -0.32(-0.82%) |
Jul 13, 2011 | 38.70 | 38.91 | 38.27 | 38.41 | 6,347,153 | -0.08(-0.21%) |
Jul 12, 2011 | 38.56 | 38.67 | 38.32 | 38.49 | 7,031,811 | -0.12(-0.32%) |
Jul 11, 2011 | 38.63 | 38.84 | 38.50 | 38.61 | 6,448,126 | -0.57(-1.45%) |
Jul 08, 2011 | 39.37 | 39.51 | 38.98 | 39.18 | 8,810,150 | -0.66(-1.65%) |
Jul 07, 2011 | 39.92 | 40.06 | 39.61 | 39.84 | 5,837,619 | +0.35(+0.89%) |
Jul 06, 2011 | 39.16 | 39.63 | 39.03 | 39.49 | 7,480,077 | +0.33(+0.84%) |
Jul 05, 2011 | 39.47 | 39.48 | 39.04 | 39.16 | 8,517,756 | +0.05(+0.12%) |
Jul 01, 2011 | 38.28 | 39.20 | 38.15 | 39.11 | 6,258,504 | +0.58(+1.49%) |
Jun 30, 2011 | 37.74 | 38.55 | 37.74 | 38.54 | 8,294,711 | +0.90(+2.40%) |
Jun 29, 2011 | 37.72 | 37.84 | 37.44 | 37.63 | 6,215,287 | +0.10(+0.27%) |
Jun 28, 2011 | 37.01 | 37.53 | 36.72 | 37.53 | 7,733,955 | +0.62(+1.69%) |
Jun 27, 2011 | 36.76 | 37.11 | 36.48 | 36.91 | 6,077,620 | +0.21(+0.56%) |
Jun 24, 2011 | 36.96 | 37.17 | 36.61 | 36.70 | 6,648,839 | -0.25(-0.69%) |
Jun 23, 2011 | 35.90 | 36.98 | 35.90 | 36.96 | 8,285,176 | +0.37(+1.01%) |
Jun 22, 2011 | 36.71 | 36.98 | 36.56 | 36.59 | 5,095,157 | -0.36(-0.96%) |
Jun 21, 2011 | 36.42 | 37.00 | 36.42 | 36.94 | 7,601,543 | +0.75(+2.06%) |
Jun 20, 2011 | 36.10 | 36.30 | 36.05 | 36.20 | 6,571,187 | +0.53(+1.48%) |
Jun 17, 2011 | 36.06 | 36.33 | 35.54 | 35.67 | 10,470,271 | -0.30(-0.84%) |
Jun 16, 2011 | 35.60 | 36.03 | 35.44 | 35.97 | 8,817,723 | +0.42(+1.20%) |
Jun 15, 2011 | 35.69 | 36.15 | 35.49 | 35.54 | 10,050,227 | -0.53(-1.48%) |
Jun 14, 2011 | 35.48 | 36.26 | 35.47 | 36.08 | 8,647,268 | +0.99(+2.83%) |
Jun 13, 2011 | 35.26 | 35.52 | 34.94 | 35.09 | 6,356,243 | -0.11(-0.31%) |
Jun 10, 2011 | 35.32 | 35.42 | 34.92 | 35.19 | 7,696,192 | -0.22(-0.62%) |
Jun 09, 2011 | 35.23 | 35.65 | 35.12 | 35.41 | 6,710,202 | +0.18(+0.51%) |
Jun 08, 2011 | 35.15 | 35.48 | 34.94 | 35.24 | 9,338,049 | -0.01(-0.02%) |
Jun 07, 2011 | 35.37 | 35.52 | 35.19 | 35.24 | 6,592,123 | +0.06(+0.18%) |
Jun 06, 2011 | 35.00 | 35.38 | 35.00 | 35.18 | 6,538,257 | +0.09(+0.25%) |