Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.15 | 31.64 | 30.43 | 30.80 | 5,109,135 | -0.09(-0.31%) |
Aug 30, 2011 | 30.16 | 31.13 | 30.08 | 30.90 | 6,936,384 | +0.61(+2.01%) |
Aug 29, 2011 | 29.02 | 30.34 | 28.82 | 30.29 | 8,626,474 | +1.77(+6.20%) |
Aug 26, 2011 | 26.81 | 28.89 | 26.81 | 28.52 | 9,999,083 | +1.44(+5.33%) |
Aug 25, 2011 | 27.94 | 28.49 | 26.96 | 27.08 | 8,633,049 | -0.77(-2.77%) |
Aug 24, 2011 | 26.87 | 27.88 | 26.72 | 27.85 | 4,430,707 | +0.79(+2.90%) |
Aug 23, 2011 | 25.57 | 27.07 | 25.27 | 27.06 | 5,975,120 | +1.46(+5.72%) |
Aug 22, 2011 | 25.89 | 26.09 | 25.35 | 25.60 | 3,580,685 | +0.22(+0.88%) |
Aug 19, 2011 | 25.58 | 26.26 | 25.26 | 25.38 | 5,939,786 | -0.58(-2.22%) |
Aug 18, 2011 | 27.08 | 27.15 | 25.66 | 25.95 | 8,343,200 | -2.11(-7.53%) |
Aug 17, 2011 | 29.43 | 29.59 | 27.51 | 28.07 | 8,219,229 | -1.04(-3.56%) |
Aug 16, 2011 | 30.05 | 30.05 | 28.73 | 29.10 | 6,571,099 | -1.17(-3.85%) |
Aug 15, 2011 | 30.27 | 30.38 | 29.38 | 30.27 | 6,857,756 | +0.26(+0.88%) |
Aug 12, 2011 | 30.95 | 31.17 | 29.76 | 30.00 | 8,567,234 | +1.32(+4.61%) |
Aug 11, 2011 | 27.49 | 29.29 | 27.30 | 28.68 | 5,471,165 | +1.48(+5.46%) |
Aug 10, 2011 | 27.33 | 28.43 | 27.06 | 27.20 | 7,451,335 | -0.99(-3.51%) |
Aug 09, 2011 | 28.80 | 28.22 | 25.82 | 28.19 | 9,276,817 | +1.19(+4.39%) |
Aug 08, 2011 | 28.80 | 29.30 | 26.55 | 27.00 | 8,276,780 | -3.02(-10.07%) |
Aug 05, 2011 | 29.86 | 30.12 | 28.66 | 30.02 | 10,578,787 | +0.79(+2.69%) |
Aug 04, 2011 | 31.43 | 31.90 | 29.22 | 29.24 | 11,344,313 | -3.12(-9.63%) |
Aug 03, 2011 | 31.91 | 32.40 | 31.24 | 32.35 | 6,798,547 | +0.47(+1.49%) |
Aug 02, 2011 | 33.43 | 33.58 | 31.85 | 31.88 | 8,000,826 | -1.97(-5.82%) |
Aug 01, 2011 | 34.48 | 34.48 | 33.28 | 33.85 | 3,980,808 | -0.14(-0.40%) |
Jul 29, 2011 | 33.55 | 34.53 | 33.35 | 33.99 | 3,583,411 | -0.01(-0.04%) |
Jul 28, 2011 | 33.52 | 34.42 | 33.52 | 34.00 | 4,922,037 | +0.64(+1.93%) |
Jul 27, 2011 | 34.28 | 34.33 | 33.32 | 33.36 | 2,980,177 | -1.13(-3.28%) |
Jul 26, 2011 | 34.52 | 34.76 | 34.21 | 34.49 | 2,820,905 | -0.09(-0.27%) |
Jul 25, 2011 | 34.47 | 34.82 | 34.41 | 34.58 | 2,244,269 | -0.31(-0.89%) |
Jul 22, 2011 | 34.93 | 35.13 | 34.70 | 34.90 | 2,418,641 | +0.07(+0.19%) |
Jul 21, 2011 | 34.90 | 35.34 | 34.78 | 34.83 | 2,352,847 | +0.15(+0.43%) |
Jul 20, 2011 | 35.15 | 35.23 | 34.45 | 34.68 | 1,619,408 | -0.41(-1.18%) |
Jul 19, 2011 | 34.16 | 35.14 | 34.06 | 35.09 | 4,209,744 | +1.23(+3.64%) |
Jul 18, 2011 | 33.94 | 34.15 | 33.68 | 33.86 | 2,400,777 | -0.32(-0.93%) |
Jul 15, 2011 | 34.06 | 34.19 | 33.54 | 34.18 | 2,838,008 | +0.35(+1.02%) |
Jul 14, 2011 | 33.80 | 34.22 | 33.43 | 33.83 | 5,087,731 | +0.22(+0.64%) |
Jul 13, 2011 | 33.76 | 34.18 | 33.57 | 33.62 | 2,713,441 | +0.18(+0.53%) |
Jul 12, 2011 | 33.53 | 34.01 | 33.41 | 33.44 | 3,356,874 | -0.28(-0.82%) |
Jul 11, 2011 | 33.54 | 33.91 | 33.44 | 33.72 | 3,339,304 | -0.33(-0.98%) |
Jul 08, 2011 | 33.78 | 34.06 | 33.55 | 34.05 | 3,208,381 | -0.21(-0.61%) |
Jul 07, 2011 | 33.37 | 34.50 | 33.36 | 34.26 | 6,665,706 | +1.41(+4.29%) |
Jul 06, 2011 | 32.63 | 32.87 | 32.59 | 32.85 | 2,999,074 | +0.04(+0.12%) |
Jul 05, 2011 | 32.58 | 33.02 | 32.48 | 32.81 | 3,313,014 | +0.12(+0.37%) |
Jul 01, 2011 | 31.75 | 32.73 | 31.64 | 32.69 | 3,331,733 | +0.88(+2.77%) |
Jun 30, 2011 | 31.35 | 31.85 | 31.34 | 31.81 | 4,435,493 | +0.60(+1.91%) |
Jun 29, 2011 | 31.54 | 31.79 | 31.13 | 31.21 | 3,709,005 | -0.14(-0.43%) |
Jun 28, 2011 | 30.95 | 31.38 | 30.83 | 31.35 | 2,787,005 | +0.52(+1.69%) |
Jun 27, 2011 | 30.34 | 30.90 | 30.20 | 30.82 | 3,515,165 | +0.40(+1.31%) |
Jun 24, 2011 | 31.02 | 31.14 | 30.37 | 30.42 | 2,948,286 | -0.66(-2.14%) |
Jun 23, 2011 | 30.43 | 31.15 | 30.36 | 31.09 | 4,195,228 | +0.39(+1.26%) |
Jun 22, 2011 | 31.07 | 31.43 | 30.68 | 30.70 | 2,816,353 | -0.54(-1.71%) |
Jun 21, 2011 | 30.59 | 31.26 | 30.50 | 31.24 | 3,964,603 | +0.79(+2.60%) |
Jun 20, 2011 | 30.23 | 30.46 | 30.19 | 30.44 | 3,067,487 | +0.79(+2.67%) |
Jun 17, 2011 | 29.64 | 30.11 | 29.59 | 29.65 | 2,661,682 | +0.26(+0.88%) |
Jun 16, 2011 | 29.45 | 29.83 | 29.13 | 29.39 | 2,857,174 | -0.09(-0.30%) |
Jun 15, 2011 | 29.59 | 29.85 | 29.35 | 29.48 | 3,092,245 | -0.47(-1.56%) |
Jun 14, 2011 | 29.23 | 30.12 | 29.23 | 29.95 | 4,139,213 | +1.12(+3.88%) |
Jun 13, 2011 | 28.64 | 29.01 | 28.51 | 28.83 | 3,393,144 | +0.28(+1.00%) |
Jun 10, 2011 | 28.74 | 28.86 | 28.38 | 28.55 | 5,466,674 | -0.35(-1.20%) |
Jun 09, 2011 | 28.71 | 29.20 | 28.71 | 28.89 | 5,968,171 | +0.30(+1.07%) |
Jun 08, 2011 | 28.73 | 28.88 | 28.46 | 28.59 | 6,350,847 | -0.26(-0.92%) |
Jun 07, 2011 | 29.25 | 29.48 | 28.83 | 28.85 | 5,366,276 | -0.21(-0.72%) |
Jun 06, 2011 | 29.44 | 29.69 | 29.04 | 29.06 | 4,492,872 | -0.43(-1.47%) |