Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.78 | 33.22 | 32.43 | 32.70 | 2,034,618 | +0.12(+0.36%) |
Aug 30, 2011 | 32.35 | 32.76 | 32.20 | 32.58 | 1,427,232 | +0.19(+0.59%) |
Aug 29, 2011 | 32.25 | 32.49 | 31.98 | 32.39 | 2,317,976 | +0.58(+1.83%) |
Aug 26, 2011 | 31.28 | 31.91 | 30.57 | 31.81 | 2,005,299 | +0.35(+1.13%) |
Aug 25, 2011 | 32.01 | 32.36 | 31.33 | 31.45 | 1,706,433 | -0.47(-1.48%) |
Aug 24, 2011 | 31.71 | 32.18 | 31.49 | 31.92 | 1,503,940 | +0.22(+0.69%) |
Aug 23, 2011 | 30.81 | 31.71 | 30.78 | 31.71 | 2,202,589 | +1.04(+3.38%) |
Aug 22, 2011 | 31.56 | 31.64 | 30.60 | 30.67 | 1,605,740 | -0.22(-0.71%) |
Aug 19, 2011 | 30.92 | 31.76 | 30.81 | 30.89 | 2,245,748 | -0.39(-1.25%) |
Aug 18, 2011 | 31.68 | 31.75 | 30.97 | 31.28 | 2,594,748 | -1.17(-3.61%) |
Aug 17, 2011 | 32.70 | 32.90 | 32.33 | 32.45 | 1,586,691 | -0.07(-0.22%) |
Aug 16, 2011 | 32.78 | 32.93 | 32.34 | 32.52 | 1,924,128 | -0.44(-1.32%) |
Aug 15, 2011 | 32.87 | 33.19 | 32.70 | 32.96 | 1,563,041 | +0.32(+0.97%) |
Aug 12, 2011 | 32.49 | 33.14 | 32.27 | 32.64 | 2,256,494 | +0.35(+1.07%) |
Aug 11, 2011 | 31.19 | 32.71 | 31.19 | 32.30 | 3,321,425 | +1.41(+4.56%) |
Aug 10, 2011 | 31.98 | 32.58 | 30.85 | 30.89 | 6,630,770 | -1.81(-5.53%) |
Aug 09, 2011 | 31.46 | 33.04 | 29.78 | 32.70 | 6,431,958 | +2.97(+9.99%) |
Aug 08, 2011 | 31.46 | 31.94 | 29.71 | 29.73 | 4,024,772 | -2.47(-7.67%) |
Aug 05, 2011 | 32.41 | 32.64 | 31.04 | 32.20 | 3,427,080 | +0.22(+0.68%) |
Aug 04, 2011 | 32.82 | 32.94 | 31.95 | 31.98 | 2,608,054 | -1.20(-3.61%) |
Aug 03, 2011 | 33.29 | 33.58 | 32.65 | 33.18 | 2,175,446 | -0.03(-0.08%) |
Aug 02, 2011 | 34.44 | 34.53 | 33.17 | 33.20 | 2,249,671 | -1.46(-4.22%) |
Aug 01, 2011 | 35.60 | 35.61 | 34.45 | 34.67 | 1,775,278 | -0.58(-1.65%) |
Jul 29, 2011 | 34.79 | 35.64 | 34.57 | 35.25 | 2,362,583 | +0.20(+0.57%) |
Jul 28, 2011 | 34.59 | 35.33 | 34.44 | 35.05 | 2,643,322 | -0.64(-1.78%) |
Jul 27, 2011 | 35.68 | 36.18 | 35.55 | 35.68 | 3,049,339 | -0.27(-0.76%) |
Jul 26, 2011 | 35.98 | 35.98 | 35.57 | 35.96 | 1,726,487 | +0.05(+0.13%) |
Jul 25, 2011 | 35.40 | 35.97 | 35.27 | 35.91 | 1,550,395 | +0.20(+0.56%) |
Jul 22, 2011 | 35.61 | 35.76 | 35.43 | 35.71 | 721,036 | +0.05(+0.13%) |
Jul 21, 2011 | 35.39 | 35.73 | 35.14 | 35.67 | 1,116,903 | +0.53(+1.50%) |
Jul 20, 2011 | 35.32 | 35.32 | 34.96 | 35.14 | 1,785,276 | +0.05(+0.16%) |
Jul 19, 2011 | 34.97 | 35.20 | 34.83 | 35.08 | 1,595,203 | +0.35(+0.99%) |
Jul 18, 2011 | 35.59 | 35.69 | 34.59 | 34.74 | 1,843,298 | -1.09(-3.04%) |
Jul 15, 2011 | 35.82 | 35.83 | 35.39 | 35.83 | 1,014,978 | +0.15(+0.41%) |
Jul 14, 2011 | 36.24 | 36.26 | 35.58 | 35.68 | 1,475,087 | -0.44(-1.21%) |
Jul 13, 2011 | 36.06 | 36.38 | 35.96 | 36.12 | 1,568,420 | +0.24(+0.66%) |
Jul 12, 2011 | 36.10 | 36.10 | 35.46 | 35.88 | 2,374,139 | -0.38(-1.05%) |
Jul 11, 2011 | 36.22 | 36.43 | 36.09 | 36.27 | 1,761,659 | -0.40(-1.09%) |
Jul 08, 2011 | 36.08 | 36.84 | 36.03 | 36.67 | 2,284,073 | +0.26(+0.72%) |
Jul 07, 2011 | 36.28 | 36.57 | 36.15 | 36.40 | 1,841,669 | +0.38(+1.06%) |
Jul 06, 2011 | 35.68 | 36.10 | 35.55 | 36.02 | 1,424,804 | +0.33(+0.92%) |
Jul 05, 2011 | 35.44 | 35.84 | 35.35 | 35.69 | 1,100,656 | +0.14(+0.38%) |
Jul 01, 2011 | 35.05 | 35.62 | 34.92 | 35.56 | 966,670 | +0.62(+1.77%) |
Jun 30, 2011 | 34.62 | 35.03 | 34.58 | 34.94 | 1,120,001 | +0.35(+1.00%) |
Jun 29, 2011 | 34.71 | 34.77 | 34.45 | 34.59 | 1,150,908 | +0.01(+0.03%) |
Jun 28, 2011 | 34.39 | 34.59 | 34.24 | 34.59 | 1,309,296 | +0.25(+0.71%) |
Jun 27, 2011 | 34.11 | 34.54 | 33.82 | 34.34 | 1,265,082 | +0.28(+0.83%) |
Jun 24, 2011 | 34.35 | 34.46 | 33.95 | 34.06 | 2,938,191 | -0.29(-0.85%) |
Jun 23, 2011 | 34.15 | 34.40 | 33.76 | 34.35 | 1,612,691 | -0.17(-0.50%) |
Jun 22, 2011 | 34.59 | 34.80 | 34.43 | 34.52 | 1,298,473 | -0.11(-0.31%) |
Jun 21, 2011 | 34.52 | 34.75 | 34.29 | 34.63 | 1,313,205 | +0.33(+0.95%) |
Jun 20, 2011 | 34.29 | 34.48 | 34.23 | 34.30 | 1,622,854 | -0.05(-0.16%) |
Jun 17, 2011 | 34.30 | 34.43 | 33.97 | 34.36 | 1,401,698 | +0.30(+0.88%) |
Jun 16, 2011 | 34.14 | 34.23 | 33.65 | 34.06 | 1,497,319 | -0.05(-0.13%) |
Jun 15, 2011 | 34.42 | 34.57 | 33.98 | 34.10 | 1,987,468 | -0.72(-2.06%) |
Jun 14, 2011 | 34.70 | 34.89 | 34.62 | 34.82 | 1,646,815 | +0.34(+0.97%) |
Jun 13, 2011 | 34.62 | 34.87 | 34.39 | 34.49 | 2,132,891 | -0.13(-0.37%) |
Jun 10, 2011 | 35.02 | 35.11 | 34.57 | 34.61 | 1,404,481 | -0.51(-1.45%) |
Jun 09, 2011 | 34.75 | 35.32 | 34.59 | 35.12 | 1,477,798 | +0.49(+1.42%) |
Jun 08, 2011 | 35.10 | 35.17 | 34.56 | 34.63 | 1,748,123 | -0.57(-1.63%) |
Jun 07, 2011 | 34.72 | 35.52 | 34.63 | 35.20 | 2,295,019 | +0.69(+2.00%) |
Jun 06, 2011 | 34.59 | 34.88 | 34.50 | 34.51 | 1,367,900 | -0.06(-0.18%) |