Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.53 | 31.95 | 31.38 | 31.66 | 10,217,646 | +0.40(+1.28%) |
Aug 30, 2011 | 30.88 | 31.55 | 30.71 | 31.26 | 9,315,582 | +0.24(+0.77%) |
Aug 29, 2011 | 30.14 | 31.15 | 30.04 | 31.02 | 11,023,469 | +1.10(+3.68%) |
Aug 26, 2011 | 29.07 | 30.14 | 28.55 | 29.92 | 11,301,318 | +0.71(+2.43%) |
Aug 25, 2011 | 29.85 | 30.28 | 29.12 | 29.21 | 11,101,016 | -0.63(-2.11%) |
Aug 24, 2011 | 28.81 | 29.93 | 28.70 | 29.84 | 11,799,971 | +0.96(+3.32%) |
Aug 23, 2011 | 27.84 | 28.89 | 27.65 | 28.88 | 14,494,883 | +1.14(+4.11%) |
Aug 22, 2011 | 28.50 | 28.69 | 27.62 | 27.74 | 9,136,051 | -0.16(-0.57%) |
Aug 19, 2011 | 28.20 | 29.13 | 27.83 | 27.90 | 11,449,827 | -0.68(-2.38%) |
Aug 18, 2011 | 29.56 | 29.59 | 28.34 | 28.58 | 15,271,178 | -1.89(-6.20%) |
Aug 17, 2011 | 30.58 | 30.82 | 30.01 | 30.47 | 7,168,990 | +0.09(+0.30%) |
Aug 16, 2011 | 29.90 | 30.60 | 29.77 | 30.38 | 8,137,108 | +0.05(+0.16%) |
Aug 15, 2011 | 30.09 | 30.39 | 29.87 | 30.33 | 10,432,246 | +0.49(+1.64%) |
Aug 12, 2011 | 29.84 | 30.29 | 29.64 | 29.84 | 10,497,331 | +0.11(+0.37%) |
Aug 11, 2011 | 29.13 | 30.04 | 28.59 | 29.73 | 18,262,088 | +0.66(+2.27%) |
Aug 10, 2011 | 29.89 | 29.98 | 28.93 | 29.07 | 18,710,408 | -1.41(-4.63%) |
Aug 09, 2011 | 30.90 | 30.51 | 28.75 | 30.48 | 22,159,256 | +0.59(+1.97%) |
Aug 08, 2011 | 30.90 | 31.32 | 29.84 | 29.89 | 17,298,688 | -1.85(-5.83%) |
Aug 05, 2011 | 32.39 | 32.45 | 31.01 | 31.74 | 13,099,105 | -0.28(-0.87%) |
Aug 04, 2011 | 33.05 | 33.16 | 31.93 | 32.02 | 10,924,637 | -1.55(-4.62%) |
Aug 03, 2011 | 33.68 | 33.68 | 32.34 | 33.57 | 18,977,730 | -0.43(-1.26%) |
Aug 02, 2011 | 34.69 | 35.04 | 34.00 | 34.00 | 14,341,488 | -1.08(-3.08%) |
Aug 01, 2011 | 35.38 | 35.45 | 34.51 | 35.08 | 10,770,790 | -0.08(-0.23%) |
Jul 29, 2011 | 35.53 | 35.96 | 35.15 | 35.16 | 8,305,844 | -0.60(-1.68%) |
Jul 28, 2011 | 36.16 | 36.28 | 35.65 | 35.76 | 5,262,948 | -0.49(-1.35%) |
Jul 27, 2011 | 36.44 | 36.66 | 36.17 | 36.25 | 5,522,562 | -0.44(-1.20%) |
Jul 26, 2011 | 36.74 | 37.04 | 36.37 | 36.69 | 5,667,459 | -0.01(-0.03%) |
Jul 25, 2011 | 36.02 | 36.86 | 36.02 | 36.70 | 6,634,774 | +0.00(+0.00%) |
Jul 22, 2011 | 36.38 | 36.75 | 36.28 | 36.70 | 4,237,560 | +0.38(+1.05%) |
Jul 21, 2011 | 35.74 | 36.57 | 35.73 | 36.32 | 8,228,397 | +0.86(+2.43%) |
Jul 20, 2011 | 35.50 | 35.75 | 35.33 | 35.46 | 4,236,708 | +0.01(+0.03%) |
Jul 19, 2011 | 35.21 | 35.69 | 34.97 | 35.45 | 6,396,908 | +0.65(+1.87%) |
Jul 18, 2011 | 35.43 | 35.47 | 34.65 | 34.80 | 8,059,428 | -0.83(-2.33%) |
Jul 15, 2011 | 36.02 | 36.21 | 35.27 | 35.63 | 7,512,397 | -0.13(-0.36%) |
Jul 14, 2011 | 35.75 | 36.14 | 35.52 | 35.76 | 8,499,685 | -0.05(-0.14%) |
Jul 13, 2011 | 35.47 | 36.12 | 35.47 | 35.81 | 7,421,753 | +0.41(+1.16%) |
Jul 12, 2011 | 35.78 | 36.05 | 35.37 | 35.40 | 7,810,160 | -0.53(-1.48%) |
Jul 11, 2011 | 36.12 | 36.39 | 35.74 | 35.93 | 6,236,699 | -0.71(-1.94%) |
Jul 08, 2011 | 36.60 | 36.96 | 36.23 | 36.64 | 6,637,956 | -0.42(-1.13%) |
Jul 07, 2011 | 36.94 | 37.26 | 36.87 | 37.06 | 5,997,931 | +0.42(+1.15%) |
Jul 06, 2011 | 36.77 | 36.86 | 36.53 | 36.64 | 4,949,739 | -0.24(-0.65%) |
Jul 05, 2011 | 36.77 | 37.14 | 36.56 | 36.88 | 4,843,586 | -0.04(-0.11%) |
Jul 01, 2011 | 36.40 | 37.03 | 36.30 | 36.92 | 6,177,246 | +0.55(+1.51%) |
Jun 30, 2011 | 36.14 | 36.49 | 35.92 | 36.37 | 7,093,758 | +0.27(+0.75%) |
Jun 29, 2011 | 35.89 | 36.25 | 35.69 | 36.10 | 7,735,547 | +0.38(+1.06%) |
Jun 28, 2011 | 35.11 | 35.77 | 34.93 | 35.72 | 7,966,389 | +0.80(+2.29%) |
Jun 27, 2011 | 34.52 | 35.11 | 34.45 | 34.92 | 6,599,679 | +0.46(+1.33%) |
Jun 24, 2011 | 35.11 | 35.23 | 34.45 | 34.46 | 10,775,538 | -0.70(-1.99%) |
Jun 23, 2011 | 34.46 | 35.18 | 34.23 | 35.16 | 9,297,528 | -0.31(-0.87%) |
Jun 22, 2011 | 35.57 | 35.76 | 35.46 | 35.47 | 5,616,564 | -0.27(-0.76%) |
Jun 21, 2011 | 35.45 | 36.13 | 35.37 | 35.74 | 8,061,569 | +0.40(+1.13%) |
Jun 20, 2011 | 35.32 | 35.55 | 35.24 | 35.34 | 5,829,281 | +0.21(+0.60%) |
Jun 17, 2011 | 34.91 | 35.45 | 34.84 | 35.13 | 9,439,969 | +0.53(+1.53%) |
Jun 16, 2011 | 34.70 | 34.75 | 34.38 | 34.60 | 7,850,669 | -0.02(-0.06%) |
Jun 15, 2011 | 34.69 | 34.99 | 34.36 | 34.62 | 7,043,661 | -0.42(-1.20%) |
Jun 14, 2011 | 34.88 | 35.22 | 34.76 | 35.04 | 7,666,185 | +0.40(+1.15%) |
Jun 13, 2011 | 34.73 | 35.08 | 34.63 | 34.64 | 6,785,527 | +0.01(+0.03%) |
Jun 10, 2011 | 34.99 | 35.10 | 34.56 | 34.63 | 5,390,114 | -0.59(-1.68%) |
Jun 09, 2011 | 34.88 | 35.24 | 34.65 | 35.22 | 7,301,892 | +0.38(+1.09%) |
Jun 08, 2011 | 34.71 | 35.14 | 34.56 | 34.84 | 6,643,782 | +0.02(+0.06%) |
Jun 07, 2011 | 35.26 | 35.47 | 34.81 | 34.82 | 10,554,550 | -0.29(-0.83%) |
Jun 06, 2011 | 35.11 | 35.30 | 34.94 | 35.11 | 6,241,319 | -0.06(-0.17%) |