Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.01 | 35.45 | 34.43 | 34.86 | 7,295,832 | +0.15(+0.42%) |
Aug 30, 2011 | 34.30 | 34.92 | 33.82 | 34.71 | 4,420,479 | +0.24(+0.71%) |
Aug 29, 2011 | 34.34 | 34.52 | 33.81 | 34.47 | 5,578,516 | +0.64(+1.89%) |
Aug 26, 2011 | 33.03 | 33.94 | 32.38 | 33.83 | 6,051,681 | +0.60(+1.80%) |
Aug 25, 2011 | 34.12 | 34.35 | 32.95 | 33.23 | 7,378,864 | -0.62(-1.85%) |
Aug 24, 2011 | 33.26 | 33.89 | 33.07 | 33.85 | 6,133,122 | +0.36(+1.07%) |
Aug 23, 2011 | 32.50 | 33.51 | 32.22 | 33.50 | 9,571,761 | +0.99(+3.03%) |
Aug 22, 2011 | 33.85 | 34.07 | 32.32 | 32.51 | 8,240,247 | -0.46(-1.39%) |
Aug 19, 2011 | 32.61 | 33.80 | 32.57 | 32.97 | 8,650,463 | -0.02(-0.07%) |
Aug 18, 2011 | 34.51 | 34.51 | 32.70 | 32.99 | 9,788,338 | -2.40(-6.78%) |
Aug 17, 2011 | 35.87 | 36.54 | 35.02 | 35.39 | 5,437,962 | -0.22(-0.61%) |
Aug 16, 2011 | 35.77 | 36.03 | 35.05 | 35.61 | 7,695,949 | -0.64(-1.78%) |
Aug 15, 2011 | 35.84 | 36.32 | 35.63 | 36.25 | 6,688,299 | +0.81(+2.27%) |
Aug 12, 2011 | 36.44 | 36.83 | 35.07 | 35.45 | 9,548,366 | +0.38(+1.08%) |
Aug 11, 2011 | 33.12 | 35.49 | 32.74 | 35.07 | 11,954,166 | +2.32(+7.07%) |
Aug 10, 2011 | 34.08 | 34.29 | 32.63 | 32.75 | 14,801,677 | -1.46(-4.26%) |
Aug 09, 2011 | 35.24 | 34.60 | 32.42 | 34.21 | 19,891,376 | +0.85(+2.55%) |
Aug 08, 2011 | 35.24 | 35.32 | 32.78 | 33.36 | 15,101,261 | -2.76(-7.63%) |
Aug 05, 2011 | 37.00 | 38.11 | 35.16 | 36.11 | 23,947,226 | +1.43(+4.11%) |
Aug 04, 2011 | 36.33 | 36.33 | 34.43 | 34.69 | 11,645,564 | -2.20(-5.97%) |
Aug 03, 2011 | 37.37 | 37.40 | 35.98 | 36.89 | 8,115,465 | -0.46(-1.24%) |
Aug 02, 2011 | 37.97 | 38.54 | 37.30 | 37.35 | 5,546,988 | -0.91(-2.37%) |
Aug 01, 2011 | 39.11 | 39.27 | 37.83 | 38.26 | 4,861,892 | -0.14(-0.37%) |
Jul 29, 2011 | 38.47 | 38.91 | 38.21 | 38.40 | 8,485,741 | -0.54(-1.38%) |
Jul 28, 2011 | 39.17 | 39.65 | 38.80 | 38.94 | 6,290,686 | -0.24(-0.62%) |
Jul 27, 2011 | 39.91 | 39.91 | 39.14 | 39.18 | 5,421,093 | -0.94(-2.35%) |
Jul 26, 2011 | 39.99 | 40.61 | 39.39 | 40.12 | 5,624,689 | +0.14(+0.34%) |
Jul 25, 2011 | 39.61 | 40.46 | 39.46 | 39.99 | 5,044,599 | -0.14(-0.34%) |
Jul 22, 2011 | 39.74 | 40.13 | 39.53 | 40.12 | 4,372,588 | +0.38(+0.96%) |
Jul 21, 2011 | 39.40 | 39.87 | 39.19 | 39.74 | 5,151,309 | +0.66(+1.69%) |
Jul 20, 2011 | 39.46 | 39.46 | 38.98 | 39.08 | 5,567,921 | -0.08(-0.21%) |
Jul 19, 2011 | 38.40 | 39.26 | 38.40 | 39.17 | 6,281,852 | +0.95(+2.47%) |
Jul 18, 2011 | 38.17 | 38.62 | 37.83 | 38.22 | 7,089,814 | +0.12(+0.33%) |
Jul 15, 2011 | 37.65 | 38.45 | 37.55 | 38.10 | 17,938,034 | +1.69(+4.63%) |
Jul 14, 2011 | 37.44 | 37.49 | 36.29 | 36.41 | 7,221,767 | -0.84(-2.25%) |
Jul 13, 2011 | 37.46 | 38.06 | 37.11 | 37.25 | 5,163,617 | +0.08(+0.21%) |
Jul 12, 2011 | 37.15 | 37.63 | 37.03 | 37.17 | 5,275,215 | -0.05(-0.12%) |
Jul 11, 2011 | 37.75 | 37.75 | 37.05 | 37.22 | 4,183,744 | -1.09(-2.86%) |
Jul 08, 2011 | 38.33 | 38.57 | 38.02 | 38.31 | 4,530,974 | -0.61(-1.57%) |
Jul 07, 2011 | 38.97 | 39.09 | 38.50 | 38.92 | 5,057,572 | +0.48(+1.25%) |
Jul 06, 2011 | 38.73 | 38.84 | 38.24 | 38.44 | 3,383,343 | -0.36(-0.94%) |
Jul 05, 2011 | 38.83 | 39.46 | 38.70 | 38.81 | 3,950,285 | +0.06(+0.16%) |
Jul 01, 2011 | 39.23 | 39.30 | 38.49 | 38.74 | 8,892,896 | -0.55(-1.41%) |
Jun 30, 2011 | 38.92 | 39.40 | 38.81 | 39.30 | 5,023,654 | +0.55(+1.41%) |
Jun 29, 2011 | 38.58 | 39.15 | 38.18 | 38.75 | 4,896,659 | +0.26(+0.67%) |
Jun 28, 2011 | 37.81 | 38.64 | 37.58 | 38.49 | 4,961,569 | +0.78(+2.07%) |
Jun 27, 2011 | 36.61 | 37.75 | 36.54 | 37.71 | 7,731,688 | +0.77(+2.10%) |
Jun 24, 2011 | 37.62 | 37.74 | 36.86 | 36.94 | 5,226,622 | -0.71(-1.89%) |
Jun 23, 2011 | 37.23 | 37.68 | 36.32 | 37.65 | 7,559,228 | -0.44(-1.16%) |
Jun 22, 2011 | 38.24 | 38.87 | 38.05 | 38.09 | 7,359,541 | -0.32(-0.83%) |
Jun 21, 2011 | 38.15 | 38.78 | 38.05 | 38.41 | 5,449,702 | +0.48(+1.28%) |
Jun 20, 2011 | 38.00 | 38.02 | 37.78 | 37.93 | 6,704,755 | -0.51(-1.32%) |
Jun 17, 2011 | 38.49 | 38.71 | 37.85 | 38.43 | 7,869,429 | +0.24(+0.63%) |
Jun 16, 2011 | 38.55 | 38.92 | 38.06 | 38.19 | 7,444,956 | -0.47(-1.22%) |
Jun 15, 2011 | 39.15 | 39.59 | 38.43 | 38.67 | 7,215,420 | -0.81(-2.06%) |
Jun 14, 2011 | 39.94 | 40.21 | 39.32 | 39.48 | 7,138,543 | +0.12(+0.31%) |
Jun 13, 2011 | 40.59 | 40.80 | 38.96 | 39.36 | 7,445,315 | -1.11(-2.75%) |
Jun 10, 2011 | 41.35 | 41.52 | 40.43 | 40.47 | 5,056,093 | -1.17(-2.81%) |
Jun 09, 2011 | 41.18 | 41.79 | 40.98 | 41.64 | 4,895,658 | +0.69(+1.69%) |
Jun 08, 2011 | 40.64 | 41.67 | 40.64 | 40.95 | 5,267,274 | +0.33(+0.82%) |
Jun 07, 2011 | 41.16 | 41.35 | 40.60 | 40.61 | 5,670,799 | -0.38(-0.93%) |
Jun 06, 2011 | 41.55 | 42.11 | 40.98 | 40.99 | 7,221,372 | -0.56(-1.36%) |