Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.91 | 33.12 | 31.91 | 32.13 | 3,633,102 | -0.50(-1.54%) |
Aug 30, 2011 | 33.26 | 33.39 | 32.47 | 32.63 | 2,878,264 | -0.86(-2.58%) |
Aug 29, 2011 | 32.72 | 33.69 | 32.61 | 33.50 | 2,090,291 | +1.25(+3.86%) |
Aug 26, 2011 | 31.15 | 32.48 | 30.89 | 32.25 | 1,817,630 | +0.80(+2.53%) |
Aug 25, 2011 | 32.09 | 32.59 | 31.21 | 31.46 | 2,586,509 | -0.99(-3.04%) |
Aug 24, 2011 | 32.23 | 32.51 | 31.69 | 32.44 | 2,182,752 | +0.10(+0.32%) |
Aug 23, 2011 | 31.15 | 32.49 | 31.10 | 32.34 | 3,114,142 | +1.33(+4.29%) |
Aug 22, 2011 | 31.85 | 31.98 | 30.89 | 31.01 | 2,248,837 | -0.11(-0.36%) |
Aug 19, 2011 | 30.95 | 31.88 | 30.91 | 31.12 | 2,556,916 | -0.13(-0.42%) |
Aug 18, 2011 | 32.35 | 32.42 | 31.07 | 31.25 | 2,903,033 | -1.90(-5.74%) |
Aug 17, 2011 | 33.57 | 34.06 | 32.93 | 33.15 | 2,373,759 | -0.35(-1.03%) |
Aug 16, 2011 | 34.14 | 34.41 | 33.32 | 33.50 | 2,898,141 | -0.94(-2.74%) |
Aug 15, 2011 | 33.69 | 34.44 | 33.58 | 34.44 | 2,326,174 | +0.95(+2.84%) |
Aug 12, 2011 | 33.51 | 33.97 | 32.89 | 33.49 | 3,907,801 | +0.09(+0.26%) |
Aug 11, 2011 | 31.78 | 33.74 | 31.78 | 33.40 | 4,388,198 | +1.85(+5.86%) |
Aug 10, 2011 | 31.28 | 32.70 | 30.95 | 31.55 | 4,216,478 | -0.46(-1.43%) |
Aug 09, 2011 | 31.35 | 32.07 | 30.29 | 32.01 | 6,049,405 | +1.42(+4.64%) |
Aug 08, 2011 | 30.94 | 31.96 | 30.48 | 30.59 | 4,574,407 | -1.57(-4.89%) |
Aug 05, 2011 | 32.94 | 33.82 | 31.27 | 32.17 | 5,288,226 | -0.32(-0.98%) |
Aug 04, 2011 | 34.01 | 34.26 | 32.45 | 32.49 | 5,092,996 | -2.01(-5.82%) |
Aug 03, 2011 | 34.34 | 34.75 | 33.72 | 34.49 | 2,424,315 | +0.26(+0.76%) |
Aug 02, 2011 | 34.89 | 35.11 | 34.15 | 34.23 | 3,763,355 | -1.00(-2.85%) |
Aug 01, 2011 | 35.93 | 36.12 | 34.90 | 35.23 | 3,996,530 | -0.11(-0.32%) |
Jul 29, 2011 | 36.36 | 36.58 | 35.28 | 35.35 | 5,240,380 | -1.51(-4.11%) |
Jul 28, 2011 | 35.23 | 37.14 | 35.18 | 36.86 | 5,130,631 | +0.35(+0.97%) |
Jul 27, 2011 | 37.48 | 37.52 | 36.29 | 36.51 | 3,154,574 | -1.39(-3.67%) |
Jul 26, 2011 | 37.92 | 38.56 | 37.79 | 37.90 | 1,793,897 | -0.16(-0.43%) |
Jul 25, 2011 | 37.90 | 38.33 | 37.60 | 38.06 | 1,934,810 | -0.21(-0.54%) |
Jul 22, 2011 | 38.04 | 38.43 | 37.15 | 38.27 | 1,981,562 | +0.97(+2.60%) |
Jul 21, 2011 | 36.66 | 37.67 | 36.11 | 37.30 | 2,681,971 | +0.87(+2.40%) |
Jul 20, 2011 | 36.58 | 36.90 | 36.40 | 36.43 | 1,780,653 | -0.21(-0.57%) |
Jul 19, 2011 | 36.08 | 36.79 | 36.06 | 36.64 | 1,708,438 | +0.83(+2.32%) |
Jul 18, 2011 | 36.22 | 36.38 | 35.26 | 35.81 | 2,802,593 | -0.56(-1.55%) |
Jul 15, 2011 | 36.28 | 36.45 | 35.75 | 36.37 | 1,948,774 | +0.18(+0.50%) |
Jul 14, 2011 | 36.94 | 37.27 | 35.92 | 36.19 | 3,502,434 | -0.72(-1.94%) |
Jul 13, 2011 | 36.81 | 37.56 | 36.51 | 36.90 | 3,121,288 | +0.06(+0.16%) |
Jul 12, 2011 | 38.22 | 38.39 | 36.23 | 36.84 | 6,798,027 | -1.95(-5.02%) |
Jul 11, 2011 | 38.77 | 40.01 | 38.40 | 38.79 | 5,114,844 | +0.60(+1.56%) |
Jul 08, 2011 | 38.34 | 38.42 | 37.83 | 38.19 | 2,360,872 | -0.49(-1.27%) |
Jul 07, 2011 | 37.73 | 39.01 | 37.70 | 38.68 | 3,354,028 | +1.31(+3.49%) |
Jul 06, 2011 | 38.29 | 38.31 | 37.21 | 37.38 | 3,614,848 | -1.12(-2.92%) |
Jul 05, 2011 | 39.16 | 39.27 | 38.24 | 38.50 | 1,944,989 | -0.64(-1.63%) |
Jul 01, 2011 | 38.32 | 39.47 | 37.96 | 39.14 | 1,778,056 | +0.86(+2.24%) |
Jun 30, 2011 | 37.47 | 38.53 | 37.47 | 38.29 | 2,004,135 | +0.87(+2.33%) |
Jun 29, 2011 | 37.61 | 38.03 | 37.26 | 37.41 | 1,985,351 | -0.13(-0.35%) |
Jun 28, 2011 | 37.54 | 37.62 | 37.26 | 37.54 | 1,351,479 | +0.08(+0.21%) |
Jun 27, 2011 | 37.24 | 37.85 | 36.72 | 37.47 | 1,654,182 | +0.10(+0.25%) |
Jun 24, 2011 | 37.42 | 37.83 | 36.66 | 37.37 | 3,253,790 | -0.10(-0.28%) |
Jun 23, 2011 | 36.64 | 37.56 | 36.32 | 37.47 | 2,009,908 | +0.36(+0.98%) |
Jun 22, 2011 | 36.81 | 37.59 | 36.65 | 37.11 | 2,938,452 | +0.34(+0.92%) |
Jun 21, 2011 | 36.57 | 37.01 | 36.12 | 36.77 | 3,433,216 | +0.42(+1.17%) |
Jun 20, 2011 | 36.51 | 36.64 | 36.25 | 36.35 | 2,208,850 | -0.34(-0.92%) |
Jun 17, 2011 | 37.82 | 37.95 | 36.32 | 36.69 | 3,886,791 | -0.80(-2.14%) |
Jun 16, 2011 | 38.04 | 38.04 | 37.18 | 37.49 | 3,116,761 | -0.61(-1.59%) |
Jun 15, 2011 | 38.39 | 38.69 | 37.79 | 38.10 | 1,989,345 | -0.75(-1.94%) |
Jun 14, 2011 | 38.62 | 39.07 | 38.45 | 38.85 | 2,009,637 | +0.62(+1.63%) |
Jun 13, 2011 | 38.58 | 38.87 | 38.17 | 38.23 | 1,231,356 | -0.23(-0.61%) |
Jun 10, 2011 | 38.86 | 38.92 | 37.76 | 38.46 | 2,931,100 | -0.52(-1.33%) |
Jun 09, 2011 | 39.24 | 39.58 | 38.78 | 38.98 | 2,251,316 | -0.17(-0.44%) |
Jun 08, 2011 | 39.65 | 39.75 | 38.97 | 39.15 | 3,986,478 | -0.63(-1.59%) |
Jun 07, 2011 | 39.36 | 40.16 | 39.28 | 39.78 | 1,892,338 | +0.55(+1.41%) |
Jun 06, 2011 | 39.74 | 39.86 | 39.11 | 39.23 | 1,538,061 | -0.39(-0.98%) |