Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.04 | 33.91 | 33.00 | 33.39 | 5,102,152 | +0.59(+1.79%) |
Aug 30, 2011 | 32.30 | 33.09 | 31.94 | 32.80 | 4,305,003 | +0.36(+1.11%) |
Aug 29, 2011 | 31.96 | 32.58 | 31.83 | 32.44 | 4,750,442 | +1.00(+3.17%) |
Aug 26, 2011 | 29.34 | 31.63 | 29.23 | 31.44 | 8,337,102 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.01 | 29.59 | 7,358,934 | -0.40(-1.33%) |
Aug 24, 2011 | 28.97 | 30.05 | 28.75 | 29.99 | 6,142,106 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.00 | 27.01 | 29.00 | 6,333,353 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.07 | 27.27 | 5,405,445 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.43 | 27.27 | 27.46 | 6,079,630 | -0.24(-0.86%) |
Aug 18, 2011 | 28.91 | 28.91 | 27.45 | 27.70 | 7,015,248 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.73 | 29.91 | 4,856,126 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.77 | 30.62 | 30.79 | 5,924,860 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.39 | 30.47 | 31.28 | 5,911,076 | +1.01(+3.32%) |
Aug 12, 2011 | 29.52 | 30.65 | 29.20 | 30.28 | 8,037,875 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.47 | 27.95 | 28.99 | 14,341,610 | +0.89(+3.15%) |
Aug 10, 2011 | 29.20 | 29.30 | 27.99 | 28.11 | 13,794,977 | -1.86(-6.22%) |
Aug 09, 2011 | 29.66 | 30.12 | 27.94 | 29.97 | 18,033,596 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.53 | 29.25 | 29.40 | 12,346,922 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.09 | 31.74 | 13,126,802 | -0.92(-2.81%) |
Aug 04, 2011 | 34.10 | 34.24 | 32.50 | 32.66 | 10,149,946 | -2.04(-5.89%) |
Aug 03, 2011 | 35.22 | 35.27 | 33.89 | 34.70 | 8,427,013 | -0.39(-1.11%) |
Aug 02, 2011 | 36.70 | 37.02 | 35.09 | 35.09 | 5,808,898 | -2.04(-5.50%) |
Aug 01, 2011 | 37.73 | 37.77 | 36.59 | 37.13 | 4,185,395 | -0.15(-0.40%) |
Jul 29, 2011 | 36.75 | 37.52 | 36.63 | 37.28 | 7,222,689 | +0.04(+0.11%) |
Jul 28, 2011 | 37.70 | 37.92 | 37.18 | 37.24 | 6,972,675 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.45 | 37.48 | 8,246,298 | -1.97(-5.00%) |
Jul 26, 2011 | 39.58 | 39.82 | 38.98 | 39.45 | 5,999,792 | -0.16(-0.40%) |
Jul 25, 2011 | 39.86 | 39.94 | 39.53 | 39.61 | 7,944,727 | -0.62(-1.54%) |
Jul 22, 2011 | 40.39 | 41.26 | 40.02 | 40.23 | 6,891,542 | -0.65(-1.58%) |
Jul 21, 2011 | 41.65 | 42.09 | 40.41 | 40.88 | 16,220,753 | -3.73(-8.35%) |
Jul 20, 2011 | 44.63 | 45.16 | 44.45 | 44.60 | 3,100,141 | +0.27(+0.61%) |
Jul 19, 2011 | 43.59 | 44.49 | 43.57 | 44.34 | 2,975,968 | +0.96(+2.20%) |
Jul 18, 2011 | 44.29 | 44.47 | 43.19 | 43.38 | 4,213,215 | -1.21(-2.70%) |
Jul 15, 2011 | 45.32 | 45.59 | 44.46 | 44.59 | 3,371,731 | -0.48(-1.06%) |
Jul 14, 2011 | 45.79 | 46.40 | 44.93 | 45.06 | 4,170,385 | -0.68(-1.48%) |
Jul 13, 2011 | 45.43 | 46.34 | 45.31 | 45.74 | 4,951,403 | +0.70(+1.55%) |
Jul 12, 2011 | 44.67 | 45.36 | 44.42 | 45.04 | 3,801,813 | +0.17(+0.38%) |
Jul 11, 2011 | 45.06 | 45.51 | 44.58 | 44.87 | 2,613,841 | -0.98(-2.13%) |
Jul 08, 2011 | 45.87 | 46.26 | 45.45 | 45.85 | 3,336,666 | -0.75(-1.60%) |
Jul 07, 2011 | 46.45 | 46.71 | 46.12 | 46.60 | 2,690,790 | +0.74(+1.61%) |
Jul 06, 2011 | 45.57 | 46.05 | 45.41 | 45.86 | 2,915,229 | +0.19(+0.41%) |
Jul 05, 2011 | 46.75 | 46.83 | 45.52 | 45.67 | 3,859,469 | -1.22(-2.59%) |
Jul 01, 2011 | 45.30 | 47.05 | 45.12 | 46.89 | 3,689,405 | +1.64(+3.63%) |
Jun 30, 2011 | 43.94 | 45.50 | 43.86 | 45.24 | 6,117,264 | +1.48(+3.39%) |
Jun 29, 2011 | 43.74 | 44.00 | 43.39 | 43.76 | 3,670,565 | +0.32(+0.73%) |
Jun 28, 2011 | 43.48 | 43.63 | 43.27 | 43.44 | 3,335,019 | +0.07(+0.16%) |
Jun 27, 2011 | 43.05 | 43.90 | 42.75 | 43.37 | 3,217,475 | +0.40(+0.93%) |
Jun 24, 2011 | 44.34 | 44.52 | 42.90 | 42.97 | 5,196,616 | -1.40(-3.17%) |
Jun 23, 2011 | 43.54 | 44.49 | 43.05 | 44.38 | 5,866,925 | +0.16(+0.36%) |
Jun 22, 2011 | 44.25 | 44.86 | 44.14 | 44.22 | 3,313,731 | -0.30(-0.67%) |
Jun 21, 2011 | 43.77 | 44.62 | 43.69 | 44.52 | 2,362,371 | +0.95(+2.17%) |
Jun 20, 2011 | 43.22 | 43.62 | 43.20 | 43.57 | 3,000,360 | +0.08(+0.18%) |
Jun 17, 2011 | 43.98 | 44.18 | 43.26 | 43.49 | 3,314,189 | +0.02(+0.05%) |
Jun 16, 2011 | 42.93 | 43.71 | 42.65 | 43.47 | 3,743,880 | +0.63(+1.47%) |
Jun 15, 2011 | 43.17 | 43.57 | 42.65 | 42.84 | 2,910,996 | -0.94(-2.14%) |
Jun 14, 2011 | 43.06 | 44.00 | 42.90 | 43.78 | 3,499,422 | +1.13(+2.64%) |
Jun 13, 2011 | 43.97 | 44.13 | 42.59 | 42.65 | 4,485,967 | -1.28(-2.90%) |
Jun 10, 2011 | 44.59 | 44.70 | 43.71 | 43.93 | 3,808,499 | -0.84(-1.87%) |
Jun 09, 2011 | 44.79 | 44.96 | 44.56 | 44.76 | 3,457,126 | +0.11(+0.25%) |
Jun 08, 2011 | 45.67 | 45.67 | 44.58 | 44.65 | 3,518,624 | -1.01(-2.20%) |
Jun 07, 2011 | 46.48 | 46.48 | 45.63 | 45.66 | 2,488,091 | -0.36(-0.78%) |
Jun 06, 2011 | 46.53 | 47.14 | 45.81 | 46.02 | 2,264,162 | -0.67(-1.43%) |