Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.40 | 35.77 | 34.62 | 34.91 | 6,938,925 | -0.22(-0.63%) |
Aug 30, 2011 | 34.32 | 35.40 | 34.18 | 35.13 | 9,807,245 | +0.72(+2.10%) |
Aug 29, 2011 | 34.17 | 34.42 | 33.90 | 34.40 | 6,825,399 | +0.67(+1.98%) |
Aug 26, 2011 | 33.29 | 33.89 | 32.19 | 33.74 | 7,761,998 | +0.41(+1.23%) |
Aug 25, 2011 | 33.67 | 33.87 | 32.97 | 33.32 | 8,698,189 | -0.23(-0.67%) |
Aug 24, 2011 | 33.13 | 33.59 | 32.70 | 33.55 | 8,125,016 | +0.24(+0.71%) |
Aug 23, 2011 | 32.52 | 33.33 | 31.95 | 33.31 | 12,469,624 | +0.92(+2.85%) |
Aug 22, 2011 | 32.90 | 33.15 | 32.29 | 32.39 | 11,399,726 | +0.11(+0.34%) |
Aug 19, 2011 | 31.97 | 32.89 | 31.83 | 32.28 | 15,309,356 | -0.14(-0.42%) |
Aug 18, 2011 | 33.13 | 33.62 | 31.77 | 32.42 | 19,441,580 | -2.22(-6.40%) |
Aug 17, 2011 | 34.68 | 35.15 | 34.16 | 34.63 | 5,441,264 | +0.15(+0.44%) |
Aug 16, 2011 | 34.97 | 35.28 | 34.31 | 34.48 | 8,791,408 | -0.87(-2.47%) |
Aug 15, 2011 | 35.27 | 35.74 | 34.94 | 35.36 | 8,430,748 | +0.43(+1.22%) |
Aug 12, 2011 | 34.79 | 35.45 | 34.58 | 34.93 | 7,605,604 | +0.28(+0.80%) |
Aug 11, 2011 | 33.59 | 35.17 | 33.34 | 34.65 | 12,417,992 | +1.22(+3.66%) |
Aug 10, 2011 | 34.16 | 34.68 | 33.32 | 33.43 | 13,957,895 | -1.19(-3.44%) |
Aug 09, 2011 | 33.65 | 34.67 | 32.30 | 34.62 | 16,963,308 | +1.67(+5.08%) |
Aug 08, 2011 | 33.65 | 34.23 | 32.87 | 32.94 | 18,890,180 | -1.89(-5.43%) |
Aug 05, 2011 | 35.41 | 35.53 | 33.82 | 34.84 | 16,945,438 | -0.12(-0.33%) |
Aug 04, 2011 | 36.54 | 36.72 | 34.91 | 34.95 | 15,077,610 | -2.07(-5.60%) |
Aug 03, 2011 | 36.88 | 37.08 | 36.23 | 37.02 | 12,682,871 | +0.26(+0.71%) |
Aug 02, 2011 | 37.84 | 38.19 | 36.71 | 36.76 | 14,003,419 | -1.40(-3.67%) |
Aug 01, 2011 | 38.98 | 39.04 | 37.56 | 38.17 | 10,394,110 | -0.44(-1.14%) |
Jul 29, 2011 | 38.38 | 38.92 | 37.89 | 38.61 | 7,992,295 | -0.26(-0.67%) |
Jul 28, 2011 | 38.50 | 39.29 | 38.32 | 38.87 | 7,156,770 | +0.37(+0.95%) |
Jul 27, 2011 | 38.79 | 39.20 | 38.41 | 38.50 | 9,031,521 | -0.57(-1.47%) |
Jul 26, 2011 | 39.43 | 39.49 | 38.82 | 39.07 | 6,546,446 | -0.43(-1.09%) |
Jul 25, 2011 | 38.68 | 39.93 | 38.65 | 39.50 | 7,810,527 | +0.40(+1.02%) |
Jul 22, 2011 | 39.28 | 39.47 | 38.91 | 39.10 | 6,330,934 | -0.23(-0.57%) |
Jul 21, 2011 | 38.42 | 39.55 | 38.28 | 39.33 | 14,456,322 | +1.72(+4.58%) |
Jul 20, 2011 | 38.21 | 38.31 | 37.24 | 37.61 | 11,269,136 | -0.27(-0.72%) |
Jul 19, 2011 | 38.06 | 38.42 | 37.61 | 37.88 | 8,187,112 | +0.02(+0.05%) |
Jul 18, 2011 | 37.86 | 37.94 | 37.33 | 37.86 | 6,392,611 | -0.09(-0.24%) |
Jul 15, 2011 | 38.07 | 38.14 | 37.32 | 37.95 | 6,279,300 | +0.01(+0.03%) |
Jul 14, 2011 | 38.61 | 38.66 | 37.56 | 37.94 | 9,507,543 | -0.54(-1.41%) |
Jul 13, 2011 | 38.38 | 39.02 | 38.20 | 38.48 | 5,606,032 | +0.32(+0.85%) |
Jul 12, 2011 | 38.55 | 38.57 | 38.10 | 38.16 | 5,545,210 | -0.37(-0.97%) |
Jul 11, 2011 | 38.90 | 38.97 | 38.20 | 38.53 | 8,223,407 | -0.76(-1.94%) |
Jul 08, 2011 | 39.65 | 39.88 | 38.98 | 39.29 | 9,018,533 | -0.73(-1.84%) |
Jul 07, 2011 | 40.58 | 40.64 | 39.81 | 40.03 | 7,953,571 | -0.13(-0.32%) |
Jul 06, 2011 | 39.85 | 40.54 | 39.77 | 40.15 | 6,412,586 | +0.33(+0.82%) |
Jul 05, 2011 | 40.16 | 40.17 | 39.62 | 39.83 | 5,292,467 | -0.39(-0.97%) |
Jul 01, 2011 | 39.41 | 40.32 | 39.26 | 40.22 | 7,154,506 | +0.89(+2.26%) |
Jun 30, 2011 | 38.95 | 39.78 | 38.79 | 39.33 | 6,316,537 | +0.53(+1.36%) |
Jun 29, 2011 | 38.59 | 39.26 | 38.40 | 38.80 | 6,976,816 | +0.48(+1.25%) |
Jun 28, 2011 | 37.78 | 38.40 | 37.65 | 38.32 | 5,581,847 | +0.65(+1.72%) |
Jun 27, 2011 | 37.80 | 37.97 | 37.45 | 37.68 | 6,396,909 | -0.01(-0.03%) |
Jun 24, 2011 | 38.28 | 38.33 | 37.60 | 37.69 | 7,361,669 | -0.60(-1.56%) |
Jun 23, 2011 | 37.88 | 38.31 | 37.60 | 38.29 | 7,848,457 | -0.09(-0.24%) |
Jun 22, 2011 | 38.61 | 38.96 | 38.32 | 38.38 | 5,420,564 | -0.37(-0.94%) |
Jun 21, 2011 | 38.59 | 39.06 | 38.52 | 38.74 | 6,880,854 | +0.39(+1.02%) |
Jun 20, 2011 | 38.35 | 38.45 | 38.27 | 38.35 | 6,465,665 | +0.67(+1.79%) |
Jun 17, 2011 | 37.59 | 37.86 | 37.35 | 37.68 | 9,447,724 | +0.46(+1.23%) |
Jun 16, 2011 | 37.41 | 37.79 | 37.04 | 37.22 | 8,947,412 | -0.24(-0.64%) |
Jun 15, 2011 | 37.92 | 38.22 | 37.40 | 37.46 | 6,373,807 | -0.85(-2.21%) |
Jun 14, 2011 | 38.36 | 38.46 | 38.20 | 38.31 | 7,079,284 | +0.39(+1.03%) |
Jun 13, 2011 | 37.56 | 38.23 | 37.48 | 37.91 | 6,862,856 | +0.39(+1.04%) |
Jun 10, 2011 | 37.97 | 38.12 | 37.45 | 37.52 | 6,699,842 | -0.64(-1.67%) |
Jun 09, 2011 | 37.60 | 38.32 | 37.60 | 38.16 | 5,494,313 | +0.58(+1.55%) |
Jun 08, 2011 | 37.79 | 38.07 | 37.56 | 37.57 | 7,116,980 | -0.35(-0.92%) |
Jun 07, 2011 | 37.87 | 38.21 | 37.79 | 37.92 | 6,088,039 | +0.20(+0.54%) |
Jun 06, 2011 | 38.01 | 38.32 | 37.71 | 37.72 | 4,943,611 | -0.38(-1.00%) |