Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.49 | 32.34 | 30.83 | 31.20 | 1,309,504 | +0.10(+0.32%) |
Aug 30, 2011 | 32.10 | 32.17 | 30.89 | 31.10 | 2,009,527 | -1.47(-4.51%) |
Aug 29, 2011 | 31.47 | 32.60 | 31.39 | 32.57 | 862,080 | +1.60(+5.17%) |
Aug 26, 2011 | 29.15 | 31.03 | 28.99 | 30.97 | 1,072,512 | +1.31(+4.42%) |
Aug 25, 2011 | 30.60 | 30.78 | 29.59 | 29.66 | 1,156,433 | -0.80(-2.63%) |
Aug 24, 2011 | 29.61 | 30.58 | 29.29 | 30.46 | 1,135,929 | +0.73(+2.46%) |
Aug 23, 2011 | 29.43 | 29.97 | 29.31 | 29.73 | 1,975,897 | +0.55(+1.88%) |
Aug 22, 2011 | 29.54 | 30.00 | 29.02 | 29.18 | 1,331,888 | +0.31(+1.07%) |
Aug 19, 2011 | 29.33 | 30.28 | 28.75 | 28.87 | 1,050,190 | -0.89(-2.99%) |
Aug 18, 2011 | 30.99 | 30.99 | 29.48 | 29.76 | 1,854,943 | -2.09(-6.56%) |
Aug 17, 2011 | 31.66 | 32.17 | 31.31 | 31.85 | 1,462,193 | +0.33(+1.05%) |
Aug 16, 2011 | 32.27 | 32.69 | 31.27 | 31.52 | 1,503,576 | -1.09(-3.34%) |
Aug 15, 2011 | 31.83 | 32.73 | 31.76 | 32.61 | 1,248,879 | +1.21(+3.85%) |
Aug 12, 2011 | 31.40 | 32.17 | 31.25 | 31.40 | 1,117,365 | +0.26(+0.83%) |
Aug 11, 2011 | 29.59 | 31.47 | 29.50 | 31.14 | 1,840,670 | +1.65(+5.60%) |
Aug 10, 2011 | 29.46 | 30.81 | 29.13 | 29.49 | 2,119,320 | -0.48(-1.60%) |
Aug 09, 2011 | 28.47 | 30.00 | 27.94 | 29.97 | 3,225,047 | +2.06(+7.38%) |
Aug 08, 2011 | 28.47 | 29.41 | 27.91 | 27.91 | 3,414,739 | -2.40(-7.92%) |
Aug 05, 2011 | 31.49 | 31.64 | 29.27 | 30.31 | 2,810,645 | -0.71(-2.29%) |
Aug 04, 2011 | 32.58 | 32.77 | 30.94 | 31.02 | 2,929,768 | -2.13(-6.43%) |
Aug 03, 2011 | 32.87 | 33.23 | 31.86 | 33.15 | 1,519,058 | +0.31(+0.94%) |
Aug 02, 2011 | 33.72 | 34.04 | 32.80 | 32.84 | 2,657,372 | -1.33(-3.89%) |
Aug 01, 2011 | 34.75 | 35.27 | 33.65 | 34.17 | 1,675,585 | -0.58(-1.67%) |
Jul 29, 2011 | 34.24 | 35.23 | 33.54 | 34.75 | 1,648,374 | +0.06(+0.17%) |
Jul 28, 2011 | 34.42 | 35.53 | 34.10 | 34.69 | 2,393,117 | +0.28(+0.81%) |
Jul 27, 2011 | 35.87 | 36.77 | 34.25 | 34.41 | 4,354,694 | -3.27(-8.68%) |
Jul 26, 2011 | 37.24 | 38.02 | 36.78 | 37.68 | 1,704,159 | +0.63(+1.70%) |
Jul 25, 2011 | 37.17 | 37.80 | 36.91 | 37.05 | 1,275,501 | -0.55(-1.46%) |
Jul 22, 2011 | 37.46 | 37.64 | 37.42 | 37.60 | 862,549 | +0.24(+0.64%) |
Jul 21, 2011 | 36.96 | 37.62 | 36.36 | 37.36 | 1,535,568 | +0.47(+1.27%) |
Jul 20, 2011 | 37.21 | 37.50 | 36.49 | 36.89 | 992,168 | -0.15(-0.40%) |
Jul 19, 2011 | 36.07 | 37.13 | 36.02 | 37.04 | 1,172,179 | +1.39(+3.90%) |
Jul 18, 2011 | 36.66 | 36.73 | 34.20 | 35.65 | 4,367,794 | -1.32(-3.57%) |
Jul 15, 2011 | 37.38 | 37.52 | 36.75 | 36.97 | 1,014,418 | -0.10(-0.27%) |
Jul 14, 2011 | 37.41 | 37.73 | 36.94 | 37.07 | 2,005,593 | -0.20(-0.54%) |
Jul 13, 2011 | 37.52 | 37.87 | 37.13 | 37.27 | 1,557,855 | -0.01(-0.03%) |
Jul 12, 2011 | 37.93 | 37.94 | 37.02 | 37.28 | 2,030,592 | -0.89(-2.33%) |
Jul 11, 2011 | 38.71 | 39.18 | 38.07 | 38.17 | 1,613,800 | -1.02(-2.60%) |
Jul 08, 2011 | 40.55 | 40.59 | 38.95 | 39.19 | 2,000,316 | -2.06(-4.99%) |
Jul 07, 2011 | 41.72 | 41.85 | 40.47 | 41.25 | 1,672,234 | -0.15(-0.36%) |
Jul 06, 2011 | 41.30 | 41.41 | 40.74 | 41.40 | 660,378 | +0.16(+0.39%) |
Jul 05, 2011 | 42.05 | 42.14 | 40.88 | 41.24 | 985,760 | -0.65(-1.55%) |
Jul 01, 2011 | 41.72 | 42.00 | 41.20 | 41.89 | 1,278,995 | +0.39(+0.94%) |
Jun 30, 2011 | 40.00 | 41.65 | 39.83 | 41.50 | 2,205,070 | +2.25(+5.73%) |
Jun 29, 2011 | 38.47 | 39.69 | 38.47 | 39.25 | 1,310,659 | +0.95(+2.48%) |
Jun 28, 2011 | 38.16 | 38.31 | 37.70 | 38.30 | 1,056,543 | +0.52(+1.38%) |
Jun 27, 2011 | 36.73 | 37.99 | 36.50 | 37.78 | 1,381,933 | +1.11(+3.03%) |
Jun 24, 2011 | 37.96 | 38.05 | 36.63 | 36.67 | 1,282,016 | -1.29(-3.40%) |
Jun 23, 2011 | 36.99 | 38.05 | 36.76 | 37.96 | 1,069,817 | +0.50(+1.33%) |
Jun 22, 2011 | 37.59 | 37.93 | 37.34 | 37.46 | 758,730 | -0.14(-0.37%) |
Jun 21, 2011 | 37.18 | 38.02 | 36.94 | 37.60 | 942,908 | +0.79(+2.15%) |
Jun 20, 2011 | 36.86 | 37.03 | 36.72 | 36.81 | 840,164 | +0.01(+0.03%) |
Jun 17, 2011 | 37.73 | 37.73 | 36.75 | 36.80 | 1,276,984 | -0.41(-1.10%) |
Jun 16, 2011 | 38.21 | 38.22 | 36.73 | 37.21 | 2,092,804 | -1.05(-2.74%) |
Jun 15, 2011 | 39.19 | 39.47 | 38.20 | 38.26 | 979,720 | -1.29(-3.26%) |
Jun 14, 2011 | 39.23 | 40.05 | 39.04 | 39.55 | 861,918 | +0.84(+2.17%) |
Jun 13, 2011 | 39.40 | 39.54 | 38.34 | 38.71 | 1,341,470 | -0.60(-1.53%) |
Jun 10, 2011 | 39.64 | 39.77 | 39.09 | 39.31 | 1,100,965 | -0.48(-1.21%) |
Jun 09, 2011 | 39.62 | 40.29 | 39.41 | 39.79 | 1,076,774 | +0.33(+0.84%) |
Jun 08, 2011 | 40.56 | 40.69 | 39.36 | 39.46 | 1,488,630 | -1.24(-3.05%) |
Jun 07, 2011 | 41.01 | 41.15 | 40.61 | 40.70 | 605,208 | +0.08(+0.20%) |
Jun 06, 2011 | 41.01 | 41.46 | 40.62 | 40.62 | 801,919 | -0.46(-1.12%) |