Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.18 | 35.66 | 34.93 | 35.18 | 3,743,380 | +0.37(+1.06%) |
Aug 30, 2011 | 34.47 | 35.07 | 34.09 | 34.81 | 2,943,922 | -0.05(-0.13%) |
Aug 29, 2011 | 33.97 | 34.86 | 33.83 | 34.85 | 2,959,485 | +1.51(+4.54%) |
Aug 26, 2011 | 32.14 | 33.77 | 31.43 | 33.34 | 4,648,825 | +0.82(+2.53%) |
Aug 25, 2011 | 33.31 | 34.38 | 32.24 | 32.52 | 4,074,076 | -0.59(-1.79%) |
Aug 24, 2011 | 32.42 | 33.50 | 32.06 | 33.11 | 4,568,218 | +0.62(+1.92%) |
Aug 23, 2011 | 30.98 | 32.49 | 30.71 | 32.49 | 4,951,152 | +1.64(+5.33%) |
Aug 22, 2011 | 31.32 | 31.73 | 30.65 | 30.84 | 5,785,355 | +0.30(+0.97%) |
Aug 19, 2011 | 30.68 | 32.00 | 30.44 | 30.55 | 6,723,190 | -0.42(-1.36%) |
Aug 18, 2011 | 32.36 | 32.36 | 30.59 | 30.97 | 8,846,802 | -2.57(-7.65%) |
Aug 17, 2011 | 33.81 | 34.05 | 33.32 | 33.53 | 4,335,933 | -0.14(-0.43%) |
Aug 16, 2011 | 33.62 | 34.11 | 33.10 | 33.68 | 5,489,330 | -0.48(-1.42%) |
Aug 15, 2011 | 33.86 | 34.30 | 33.48 | 34.16 | 3,874,320 | +0.64(+1.91%) |
Aug 12, 2011 | 34.34 | 34.95 | 33.37 | 33.52 | 5,922,358 | -0.47(-1.39%) |
Aug 11, 2011 | 32.26 | 34.53 | 32.02 | 33.99 | 6,934,583 | +1.74(+5.38%) |
Aug 10, 2011 | 33.17 | 33.75 | 31.97 | 32.26 | 8,728,972 | -1.94(-5.67%) |
Aug 09, 2011 | 33.16 | 34.31 | 31.45 | 34.20 | 10,429,777 | +3.13(+10.08%) |
Aug 08, 2011 | 32.94 | 33.74 | 30.88 | 31.07 | 10,225,727 | -2.82(-8.31%) |
Aug 05, 2011 | 34.79 | 34.99 | 33.13 | 33.88 | 5,416,627 | -0.40(-1.17%) |
Aug 04, 2011 | 35.91 | 36.20 | 34.23 | 34.28 | 5,728,468 | -2.12(-5.82%) |
Aug 03, 2011 | 36.14 | 36.58 | 35.31 | 36.40 | 4,526,874 | +0.30(+0.84%) |
Aug 02, 2011 | 36.87 | 37.35 | 36.09 | 36.10 | 3,199,104 | -1.18(-3.16%) |
Aug 01, 2011 | 37.79 | 38.12 | 36.89 | 37.28 | 3,608,119 | -0.09(-0.23%) |
Jul 29, 2011 | 36.66 | 37.89 | 36.45 | 37.36 | 3,938,678 | +0.26(+0.69%) |
Jul 28, 2011 | 36.76 | 37.93 | 36.71 | 37.10 | 4,015,031 | +0.29(+0.79%) |
Jul 27, 2011 | 39.23 | 39.45 | 36.48 | 36.81 | 7,332,920 | -2.69(-6.81%) |
Jul 26, 2011 | 39.58 | 40.16 | 39.21 | 39.51 | 3,694,383 | +0.06(+0.15%) |
Jul 25, 2011 | 39.27 | 39.84 | 39.02 | 39.45 | 2,786,168 | -0.23(-0.58%) |
Jul 22, 2011 | 39.90 | 39.98 | 39.46 | 39.68 | 2,187,543 | +0.07(+0.17%) |
Jul 21, 2011 | 37.99 | 40.06 | 37.99 | 39.61 | 4,335,471 | +1.60(+4.21%) |
Jul 20, 2011 | 38.36 | 38.54 | 37.88 | 38.01 | 1,945,062 | -0.34(-0.89%) |
Jul 19, 2011 | 37.78 | 38.39 | 37.67 | 38.35 | 1,964,112 | +0.70(+1.85%) |
Jul 18, 2011 | 38.14 | 38.23 | 37.26 | 37.66 | 2,704,463 | -0.72(-1.87%) |
Jul 15, 2011 | 38.62 | 38.77 | 37.78 | 38.37 | 3,211,997 | -0.07(-0.17%) |
Jul 14, 2011 | 38.91 | 38.99 | 38.17 | 38.44 | 3,340,986 | -0.30(-0.78%) |
Jul 13, 2011 | 38.89 | 39.72 | 38.58 | 38.74 | 2,975,351 | +0.11(+0.27%) |
Jul 12, 2011 | 38.48 | 39.28 | 38.48 | 38.64 | 2,755,596 | +0.13(+0.34%) |
Jul 11, 2011 | 39.49 | 39.62 | 38.38 | 38.51 | 2,638,308 | -1.56(-3.89%) |
Jul 08, 2011 | 39.99 | 40.22 | 39.56 | 40.06 | 2,510,848 | -0.63(-1.55%) |
Jul 07, 2011 | 40.62 | 40.95 | 40.47 | 40.70 | 2,261,379 | +0.57(+1.43%) |
Jul 06, 2011 | 39.83 | 40.16 | 39.41 | 40.12 | 2,525,329 | +0.15(+0.38%) |
Jul 05, 2011 | 40.13 | 40.29 | 39.59 | 39.97 | 2,645,031 | -0.15(-0.38%) |
Jul 01, 2011 | 39.72 | 40.22 | 39.41 | 40.12 | 2,633,236 | +0.43(+1.09%) |
Jun 30, 2011 | 39.51 | 39.75 | 38.92 | 39.69 | 3,348,108 | +0.70(+1.79%) |
Jun 29, 2011 | 38.76 | 39.06 | 38.55 | 38.99 | 2,911,913 | +0.49(+1.28%) |
Jun 28, 2011 | 38.04 | 38.63 | 37.97 | 38.50 | 2,299,243 | +0.56(+1.47%) |
Jun 27, 2011 | 36.99 | 38.05 | 36.99 | 37.94 | 2,655,132 | +0.77(+2.07%) |
Jun 24, 2011 | 37.60 | 37.65 | 36.91 | 37.17 | 3,139,466 | -0.37(-1.00%) |
Jun 23, 2011 | 37.40 | 37.60 | 36.80 | 37.54 | 3,635,436 | -0.29(-0.77%) |
Jun 22, 2011 | 38.41 | 38.70 | 37.83 | 37.84 | 2,616,601 | -0.79(-2.05%) |
Jun 21, 2011 | 38.14 | 38.97 | 38.12 | 38.63 | 3,162,794 | +0.70(+1.84%) |
Jun 20, 2011 | 37.89 | 38.00 | 37.48 | 37.93 | 1,771,664 | +0.29(+0.77%) |
Jun 17, 2011 | 37.90 | 38.04 | 37.50 | 37.64 | 2,474,491 | +0.29(+0.77%) |
Jun 16, 2011 | 37.13 | 37.55 | 36.87 | 37.35 | 4,212,239 | +0.09(+0.23%) |
Jun 15, 2011 | 37.62 | 37.87 | 37.03 | 37.27 | 3,527,989 | -0.73(-1.92%) |
Jun 14, 2011 | 37.78 | 38.24 | 37.62 | 38.00 | 2,810,321 | +0.72(+1.92%) |
Jun 13, 2011 | 37.47 | 37.67 | 37.09 | 37.28 | 3,278,315 | -0.02(-0.05%) |
Jun 10, 2011 | 37.81 | 37.93 | 37.13 | 37.30 | 4,240,497 | -0.73(-1.92%) |
Jun 09, 2011 | 37.59 | 38.17 | 37.31 | 38.03 | 4,016,614 | +0.68(+1.82%) |
Jun 08, 2011 | 38.02 | 38.27 | 37.32 | 37.35 | 4,544,163 | -0.90(-2.36%) |
Jun 07, 2011 | 38.28 | 38.78 | 38.10 | 38.25 | 2,494,471 | +0.28(+0.74%) |
Jun 06, 2011 | 38.38 | 38.60 | 37.88 | 37.97 | 3,855,305 | -0.61(-1.58%) |