Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.93 | 31.40 | 30.29 | 30.76 | 5,313,867 | +0.24(+0.80%) |
Aug 30, 2011 | 29.40 | 30.70 | 29.38 | 30.51 | 5,011,438 | +0.97(+3.29%) |
Aug 29, 2011 | 29.33 | 29.60 | 28.91 | 29.54 | 3,800,965 | +0.82(+2.85%) |
Aug 26, 2011 | 27.23 | 28.77 | 26.80 | 28.72 | 4,192,353 | +1.03(+3.73%) |
Aug 25, 2011 | 28.93 | 29.20 | 27.58 | 27.69 | 3,766,156 | -0.80(-2.82%) |
Aug 24, 2011 | 27.76 | 28.66 | 27.54 | 28.50 | 5,807,183 | +0.77(+2.78%) |
Aug 23, 2011 | 26.68 | 27.75 | 26.19 | 27.73 | 4,825,952 | +1.44(+5.49%) |
Aug 22, 2011 | 27.84 | 27.94 | 26.17 | 26.28 | 5,754,503 | -0.33(-1.23%) |
Aug 19, 2011 | 27.04 | 28.60 | 26.53 | 26.61 | 6,638,489 | -1.03(-3.72%) |
Aug 18, 2011 | 28.61 | 28.61 | 27.28 | 27.64 | 8,745,930 | -2.34(-7.80%) |
Aug 17, 2011 | 30.12 | 30.59 | 29.78 | 29.97 | 4,135,795 | +0.22(+0.75%) |
Aug 16, 2011 | 30.45 | 30.75 | 29.55 | 29.75 | 5,635,009 | -1.20(-3.88%) |
Aug 15, 2011 | 30.72 | 31.07 | 30.39 | 30.95 | 4,417,165 | +0.80(+2.65%) |
Aug 12, 2011 | 30.63 | 30.81 | 29.98 | 30.15 | 4,863,432 | +0.10(+0.32%) |
Aug 11, 2011 | 29.43 | 30.38 | 28.59 | 30.06 | 8,502,212 | +1.23(+4.26%) |
Aug 10, 2011 | 28.89 | 30.18 | 28.01 | 28.83 | 11,229,971 | -0.33(-1.14%) |
Aug 09, 2011 | 27.46 | 29.18 | 26.50 | 29.16 | 9,593,942 | +2.87(+10.90%) |
Aug 08, 2011 | 27.46 | 28.12 | 26.25 | 26.30 | 11,292,957 | -3.16(-10.74%) |
Aug 05, 2011 | 30.68 | 31.23 | 28.45 | 29.46 | 13,772,436 | -0.83(-2.73%) |
Aug 04, 2011 | 32.05 | 32.15 | 30.20 | 30.29 | 10,555,145 | -2.82(-8.51%) |
Aug 03, 2011 | 32.67 | 33.21 | 31.68 | 33.10 | 7,558,079 | +0.64(+1.97%) |
Aug 02, 2011 | 34.63 | 34.63 | 32.42 | 32.46 | 7,217,967 | -2.47(-7.07%) |
Aug 01, 2011 | 35.37 | 35.73 | 34.49 | 34.93 | 4,009,849 | +0.63(+1.84%) |
Jul 29, 2011 | 34.50 | 35.03 | 33.72 | 34.30 | 4,711,267 | -0.49(-1.42%) |
Jul 28, 2011 | 34.57 | 35.43 | 34.19 | 34.80 | 4,079,344 | +0.15(+0.42%) |
Jul 27, 2011 | 36.54 | 36.60 | 34.44 | 34.65 | 6,511,802 | -1.96(-5.36%) |
Jul 26, 2011 | 37.13 | 37.13 | 36.47 | 36.61 | 2,872,467 | -0.32(-0.86%) |
Jul 25, 2011 | 36.13 | 37.39 | 36.11 | 36.93 | 4,675,612 | +0.31(+0.83%) |
Jul 22, 2011 | 36.61 | 36.77 | 36.47 | 36.63 | 3,071,945 | -0.44(-1.18%) |
Jul 21, 2011 | 36.89 | 37.38 | 36.36 | 37.06 | 6,004,951 | +0.37(+1.02%) |
Jul 20, 2011 | 36.98 | 37.04 | 36.30 | 36.69 | 3,827,824 | +0.09(+0.25%) |
Jul 19, 2011 | 36.30 | 36.87 | 36.29 | 36.60 | 4,386,369 | +1.05(+2.97%) |
Jul 18, 2011 | 36.08 | 36.25 | 35.30 | 35.55 | 3,520,721 | -0.83(-2.27%) |
Jul 15, 2011 | 35.82 | 36.40 | 35.52 | 36.37 | 4,196,238 | +1.25(+3.56%) |
Jul 14, 2011 | 36.25 | 36.43 | 34.96 | 35.12 | 4,781,987 | -0.86(-2.39%) |
Jul 13, 2011 | 35.89 | 36.69 | 35.57 | 35.98 | 5,454,053 | +0.75(+2.13%) |
Jul 12, 2011 | 35.41 | 36.00 | 35.14 | 35.23 | 4,356,100 | -0.44(-1.24%) |
Jul 11, 2011 | 35.45 | 35.73 | 34.72 | 35.68 | 5,180,719 | -0.60(-1.64%) |
Jul 08, 2011 | 36.17 | 36.57 | 35.69 | 36.27 | 4,790,677 | -0.62(-1.69%) |
Jul 07, 2011 | 36.85 | 37.09 | 36.35 | 36.90 | 4,075,044 | +0.73(+2.01%) |
Jul 06, 2011 | 36.06 | 36.64 | 35.85 | 36.17 | 3,858,448 | -0.45(-1.23%) |
Jul 05, 2011 | 36.86 | 36.97 | 36.25 | 36.62 | 4,763,412 | +0.37(+1.01%) |
Jul 01, 2011 | 35.26 | 36.52 | 34.93 | 36.25 | 4,289,382 | +1.05(+2.98%) |
Jun 30, 2011 | 35.11 | 35.47 | 34.92 | 35.21 | 3,776,282 | +0.49(+1.42%) |
Jun 29, 2011 | 34.12 | 35.04 | 33.89 | 34.71 | 5,941,811 | +1.30(+3.90%) |
Jun 28, 2011 | 32.60 | 33.62 | 32.53 | 33.41 | 3,956,669 | +1.14(+3.55%) |
Jun 27, 2011 | 31.76 | 32.43 | 31.69 | 32.26 | 3,071,746 | +0.01(+0.02%) |
Jun 24, 2011 | 32.75 | 32.89 | 31.83 | 32.26 | 4,684,812 | -0.08(-0.24%) |
Jun 23, 2011 | 30.73 | 32.40 | 30.45 | 32.33 | 5,619,167 | +0.84(+2.67%) |
Jun 22, 2011 | 31.72 | 32.33 | 31.47 | 31.49 | 4,827,622 | -0.93(-2.87%) |
Jun 21, 2011 | 30.99 | 32.48 | 30.73 | 32.42 | 6,813,828 | +1.89(+6.20%) |
Jun 20, 2011 | 30.52 | 30.81 | 30.42 | 30.53 | 6,194,789 | -0.42(-1.37%) |
Jun 17, 2011 | 31.78 | 31.83 | 30.91 | 30.95 | 7,837,925 | +0.11(+0.36%) |
Jun 16, 2011 | 31.90 | 31.99 | 30.67 | 30.84 | 7,762,917 | -1.32(-4.10%) |
Jun 15, 2011 | 32.47 | 33.19 | 32.06 | 32.16 | 5,911,063 | -0.90(-2.73%) |
Jun 14, 2011 | 32.79 | 33.42 | 32.74 | 33.06 | 4,309,094 | +1.14(+3.56%) |
Jun 13, 2011 | 32.42 | 32.80 | 31.70 | 31.92 | 4,516,410 | +0.03(+0.11%) |
Jun 10, 2011 | 32.92 | 33.16 | 31.70 | 31.89 | 5,441,223 | -1.42(-4.26%) |
Jun 09, 2011 | 32.62 | 33.43 | 32.42 | 33.31 | 2,786,718 | +0.72(+2.21%) |
Jun 08, 2011 | 32.86 | 32.98 | 32.40 | 32.59 | 4,681,176 | -0.51(-1.55%) |
Jun 07, 2011 | 33.75 | 33.95 | 33.07 | 33.10 | 4,147,744 | -0.26(-0.78%) |
Jun 06, 2011 | 34.42 | 34.70 | 33.14 | 33.36 | 4,280,056 | -1.21(-3.51%) |