Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.47 | 32.77 | 32.05 | 32.37 | 2,402,667 | +0.31(+0.97%) |
Aug 30, 2011 | 31.34 | 32.35 | 31.09 | 32.06 | 3,606,025 | +0.25(+0.79%) |
Aug 29, 2011 | 31.29 | 31.95 | 31.17 | 31.81 | 2,633,243 | +0.83(+2.68%) |
Aug 26, 2011 | 29.65 | 31.20 | 29.30 | 30.98 | 3,260,928 | +1.07(+3.58%) |
Aug 25, 2011 | 30.33 | 30.65 | 29.77 | 29.91 | 4,569,304 | -1.13(-3.64%) |
Aug 24, 2011 | 30.10 | 31.25 | 29.87 | 31.04 | 3,571,563 | +0.94(+3.12%) |
Aug 23, 2011 | 28.98 | 30.10 | 28.75 | 30.10 | 2,870,973 | +1.19(+4.12%) |
Aug 22, 2011 | 29.69 | 29.70 | 28.71 | 28.91 | 3,033,021 | +0.37(+1.30%) |
Aug 19, 2011 | 28.75 | 29.51 | 28.45 | 28.54 | 3,183,674 | -0.52(-1.79%) |
Aug 18, 2011 | 29.43 | 29.48 | 28.64 | 29.06 | 3,865,526 | -1.81(-5.86%) |
Aug 17, 2011 | 30.99 | 31.34 | 30.59 | 30.87 | 2,263,822 | +0.47(+1.55%) |
Aug 16, 2011 | 30.64 | 30.97 | 30.01 | 30.40 | 4,055,822 | -1.05(-3.34%) |
Aug 15, 2011 | 30.36 | 31.56 | 30.26 | 31.45 | 3,189,096 | +1.77(+5.96%) |
Aug 12, 2011 | 30.05 | 30.21 | 29.47 | 29.68 | 3,662,689 | -0.06(-0.20%) |
Aug 11, 2011 | 27.81 | 30.09 | 27.50 | 29.74 | 4,180,404 | +1.80(+6.44%) |
Aug 10, 2011 | 28.12 | 29.05 | 27.40 | 27.94 | 5,967,048 | -0.90(-3.12%) |
Aug 09, 2011 | 26.28 | 28.88 | 27.00 | 28.84 | 6,036,746 | +2.52(+9.57%) |
Aug 08, 2011 | 26.28 | 27.53 | 26.26 | 26.32 | 7,754,851 | -3.64(-12.15%) |
Aug 05, 2011 | 30.43 | 30.56 | 28.11 | 29.96 | 5,560,902 | -0.08(-0.27%) |
Aug 04, 2011 | 31.66 | 31.98 | 29.90 | 30.04 | 6,991,163 | -3.47(-10.36%) |
Aug 03, 2011 | 33.71 | 33.81 | 32.92 | 33.51 | 3,077,069 | +0.27(+0.81%) |
Aug 02, 2011 | 33.90 | 34.44 | 33.22 | 33.24 | 2,333,442 | -1.30(-3.76%) |
Aug 01, 2011 | 35.45 | 35.48 | 34.02 | 34.54 | 1,725,914 | -0.22(-0.63%) |
Jul 29, 2011 | 34.75 | 35.11 | 34.46 | 34.76 | 1,650,946 | -0.17(-0.49%) |
Jul 28, 2011 | 34.96 | 35.39 | 34.88 | 34.93 | 1,204,138 | -0.03(-0.09%) |
Jul 27, 2011 | 35.59 | 35.66 | 34.90 | 34.96 | 1,333,522 | -0.71(-1.99%) |
Jul 26, 2011 | 35.84 | 36.10 | 35.60 | 35.67 | 1,252,728 | +0.01(+0.03%) |
Jul 25, 2011 | 35.65 | 35.83 | 35.47 | 35.66 | 1,486,017 | -0.11(-0.31%) |
Jul 22, 2011 | 35.90 | 35.92 | 35.64 | 35.77 | 1,458,510 | -0.10(-0.28%) |
Jul 21, 2011 | 35.86 | 35.98 | 35.63 | 35.87 | 1,559,720 | +0.33(+0.93%) |
Jul 20, 2011 | 35.21 | 35.58 | 35.07 | 35.54 | 1,638,728 | +0.56(+1.60%) |
Jul 19, 2011 | 34.75 | 34.99 | 34.45 | 34.98 | 1,572,537 | +0.56(+1.63%) |
Jul 18, 2011 | 34.42 | 34.50 | 34.03 | 34.42 | 1,702,988 | -0.43(-1.23%) |
Jul 15, 2011 | 34.67 | 35.02 | 34.51 | 34.85 | 1,735,457 | +0.15(+0.43%) |
Jul 14, 2011 | 35.18 | 35.34 | 34.52 | 34.70 | 1,787,847 | -0.33(-0.94%) |
Jul 13, 2011 | 34.50 | 35.56 | 34.50 | 35.03 | 1,754,150 | +0.71(+2.07%) |
Jul 12, 2011 | 34.24 | 34.83 | 34.09 | 34.32 | 2,547,383 | -0.38(-1.10%) |
Jul 11, 2011 | 34.73 | 34.92 | 34.41 | 34.70 | 1,535,828 | -0.78(-2.20%) |
Jul 08, 2011 | 35.29 | 35.56 | 34.99 | 35.48 | 2,089,934 | -0.48(-1.33%) |
Jul 07, 2011 | 35.93 | 36.10 | 35.76 | 35.96 | 1,573,784 | +0.47(+1.32%) |
Jul 06, 2011 | 35.38 | 35.66 | 35.14 | 35.49 | 1,720,957 | -0.32(-0.89%) |
Jul 05, 2011 | 35.78 | 36.11 | 35.59 | 35.81 | 1,421,698 | +0.08(+0.22%) |
Jul 01, 2011 | 35.51 | 35.87 | 35.23 | 35.73 | 1,951,641 | +0.45(+1.28%) |
Jun 30, 2011 | 34.88 | 35.51 | 34.84 | 35.28 | 1,371,240 | +0.56(+1.61%) |
Jun 29, 2011 | 34.60 | 35.00 | 34.41 | 34.72 | 1,970,340 | +0.75(+2.21%) |
Jun 28, 2011 | 33.33 | 34.14 | 33.23 | 33.97 | 1,190,056 | +0.75(+2.26%) |
Jun 27, 2011 | 32.99 | 33.46 | 32.80 | 33.22 | 960,987 | +0.18(+0.54%) |
Jun 24, 2011 | 33.39 | 33.55 | 32.94 | 33.04 | 2,152,894 | -0.73(-2.16%) |
Jun 23, 2011 | 33.00 | 33.85 | 32.47 | 33.77 | 2,249,256 | -0.09(-0.27%) |
Jun 22, 2011 | 33.80 | 34.49 | 33.75 | 33.86 | 1,505,624 | +0.01(+0.03%) |
Jun 21, 2011 | 33.50 | 34.08 | 33.36 | 33.85 | 1,489,674 | +1.09(+3.33%) |
Jun 20, 2011 | 32.74 | 32.85 | 32.62 | 32.76 | 1,139,081 | +0.09(+0.28%) |
Jun 17, 2011 | 33.15 | 33.17 | 32.58 | 32.67 | 1,900,156 | -0.02(-0.06%) |
Jun 16, 2011 | 32.80 | 33.12 | 32.40 | 32.69 | 2,034,607 | -0.24(-0.73%) |
Jun 15, 2011 | 33.18 | 33.48 | 32.51 | 32.93 | 3,655,533 | -1.32(-3.85%) |
Jun 14, 2011 | 34.00 | 34.46 | 33.98 | 34.25 | 1,245,542 | +0.70(+2.09%) |
Jun 13, 2011 | 34.13 | 34.29 | 33.25 | 33.55 | 1,935,275 | -0.22(-0.65%) |
Jun 10, 2011 | 34.67 | 34.68 | 33.76 | 33.77 | 1,728,713 | -1.02(-2.93%) |
Jun 09, 2011 | 34.25 | 35.00 | 34.12 | 34.79 | 2,622,852 | +0.72(+2.11%) |
Jun 08, 2011 | 34.13 | 34.49 | 33.81 | 34.07 | 2,227,097 | -0.62(-1.79%) |
Jun 07, 2011 | 34.85 | 35.10 | 34.54 | 34.69 | 2,241,024 | +0.39(+1.14%) |
Jun 06, 2011 | 35.23 | 35.26 | 34.23 | 34.30 | 2,475,719 | -1.73(-4.80%) |