Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.78 | 35.26 | 34.54 | 34.78 | 3,785,787 | +0.36(+1.06%) |
Aug 30, 2011 | 34.09 | 34.68 | 33.70 | 34.42 | 2,977,272 | -0.05(-0.13%) |
Aug 29, 2011 | 33.59 | 34.47 | 33.45 | 34.46 | 2,993,012 | +1.50(+4.54%) |
Aug 26, 2011 | 31.78 | 33.39 | 31.08 | 32.97 | 4,701,489 | +0.81(+2.53%) |
Aug 25, 2011 | 32.94 | 34.00 | 31.88 | 32.16 | 4,120,229 | -0.59(-1.79%) |
Aug 24, 2011 | 32.06 | 33.12 | 31.70 | 32.74 | 4,619,969 | +0.62(+1.92%) |
Aug 23, 2011 | 30.63 | 32.13 | 30.37 | 32.12 | 5,007,241 | +1.63(+5.33%) |
Aug 22, 2011 | 30.97 | 31.37 | 30.31 | 30.50 | 5,850,894 | +0.29(+0.97%) |
Aug 19, 2011 | 30.34 | 31.64 | 30.10 | 30.20 | 6,799,354 | -0.42(-1.36%) |
Aug 18, 2011 | 32.00 | 32.00 | 30.25 | 30.62 | 8,947,023 | -2.54(-7.65%) |
Aug 17, 2011 | 33.43 | 33.66 | 32.95 | 33.16 | 4,385,053 | -0.14(-0.43%) |
Aug 16, 2011 | 33.25 | 33.73 | 32.73 | 33.30 | 5,551,516 | -0.48(-1.42%) |
Aug 15, 2011 | 33.48 | 33.92 | 33.10 | 33.78 | 3,918,210 | +0.63(+1.91%) |
Aug 12, 2011 | 33.96 | 34.56 | 32.99 | 33.14 | 5,989,450 | -0.47(-1.39%) |
Aug 11, 2011 | 31.90 | 34.15 | 31.66 | 33.61 | 7,013,141 | +1.72(+5.38%) |
Aug 10, 2011 | 32.80 | 33.37 | 31.61 | 31.90 | 8,827,858 | -1.92(-5.67%) |
Aug 09, 2011 | 32.79 | 33.92 | 31.10 | 33.81 | 10,547,932 | +3.10(+10.08%) |
Aug 08, 2011 | 32.57 | 33.36 | 30.53 | 30.72 | 10,341,569 | -2.78(-8.31%) |
Aug 05, 2011 | 34.40 | 34.60 | 32.76 | 33.50 | 5,477,989 | -0.40(-1.17%) |
Aug 04, 2011 | 35.50 | 35.79 | 33.85 | 33.90 | 5,793,363 | -2.09(-5.82%) |
Aug 03, 2011 | 35.74 | 36.17 | 34.92 | 35.99 | 4,578,157 | +0.30(+0.84%) |
Aug 02, 2011 | 36.45 | 36.93 | 35.69 | 35.69 | 3,235,345 | -1.16(-3.16%) |
Aug 01, 2011 | 37.37 | 37.70 | 36.47 | 36.86 | 3,648,993 | -0.08(-0.23%) |
Jul 29, 2011 | 36.25 | 37.46 | 36.04 | 36.94 | 3,983,297 | +0.25(+0.69%) |
Jul 28, 2011 | 36.35 | 37.51 | 36.30 | 36.69 | 4,060,515 | +0.29(+0.79%) |
Jul 27, 2011 | 38.79 | 39.00 | 36.07 | 36.40 | 7,415,992 | -2.66(-6.81%) |
Jul 26, 2011 | 39.14 | 39.71 | 38.77 | 39.06 | 3,736,235 | +0.06(+0.15%) |
Jul 25, 2011 | 38.83 | 39.39 | 38.58 | 39.00 | 2,817,731 | -0.23(-0.58%) |
Jul 22, 2011 | 39.45 | 39.53 | 39.02 | 39.23 | 2,212,325 | +0.06(+0.17%) |
Jul 21, 2011 | 37.57 | 39.61 | 37.57 | 39.17 | 4,384,586 | +1.58(+4.20%) |
Jul 20, 2011 | 37.93 | 38.11 | 37.46 | 37.59 | 1,967,097 | -0.34(-0.89%) |
Jul 19, 2011 | 37.35 | 37.96 | 37.25 | 37.92 | 1,986,362 | +0.69(+1.85%) |
Jul 18, 2011 | 37.71 | 37.80 | 36.84 | 37.23 | 2,735,101 | -0.71(-1.87%) |
Jul 15, 2011 | 38.18 | 38.33 | 37.36 | 37.94 | 3,248,385 | -0.06(-0.17%) |
Jul 14, 2011 | 38.47 | 38.55 | 37.74 | 38.01 | 3,378,834 | -0.30(-0.78%) |
Jul 13, 2011 | 38.46 | 39.28 | 38.15 | 38.31 | 3,009,058 | +0.10(+0.27%) |
Jul 12, 2011 | 38.05 | 38.84 | 38.05 | 38.20 | 2,786,813 | +0.13(+0.34%) |
Jul 11, 2011 | 39.04 | 39.18 | 37.95 | 38.07 | 2,668,196 | -1.54(-3.89%) |
Jul 08, 2011 | 39.54 | 39.76 | 39.12 | 39.62 | 2,539,292 | -0.62(-1.55%) |
Jul 07, 2011 | 40.16 | 40.49 | 40.01 | 40.24 | 2,286,997 | +0.57(+1.43%) |
Jul 06, 2011 | 39.38 | 39.71 | 38.97 | 39.67 | 2,553,937 | +0.15(+0.38%) |
Jul 05, 2011 | 39.68 | 39.84 | 39.15 | 39.52 | 2,674,995 | -0.15(-0.38%) |
Jul 01, 2011 | 39.28 | 39.76 | 38.96 | 39.67 | 2,663,067 | +0.43(+1.09%) |
Jun 30, 2011 | 39.07 | 39.30 | 38.48 | 39.24 | 3,386,037 | +0.69(+1.79%) |
Jun 29, 2011 | 38.33 | 38.63 | 38.12 | 38.56 | 2,944,901 | +0.49(+1.28%) |
Jun 28, 2011 | 37.62 | 38.20 | 37.54 | 38.07 | 2,325,290 | +0.55(+1.47%) |
Jun 27, 2011 | 36.58 | 37.63 | 36.58 | 37.51 | 2,685,210 | +0.76(+2.07%) |
Jun 24, 2011 | 37.18 | 37.23 | 36.50 | 36.75 | 3,175,032 | -0.37(-1.00%) |
Jun 23, 2011 | 36.98 | 37.18 | 36.38 | 37.12 | 3,676,620 | -0.29(-0.77%) |
Jun 22, 2011 | 37.98 | 38.26 | 37.41 | 37.41 | 2,646,243 | -0.78(-2.05%) |
Jun 21, 2011 | 37.71 | 38.53 | 37.70 | 38.20 | 3,198,624 | +0.69(+1.84%) |
Jun 20, 2011 | 37.47 | 37.57 | 37.06 | 37.51 | 1,791,735 | +0.29(+0.77%) |
Jun 17, 2011 | 37.48 | 37.61 | 37.08 | 37.22 | 2,502,523 | +0.29(+0.77%) |
Jun 16, 2011 | 36.71 | 37.13 | 36.45 | 36.94 | 4,259,957 | +0.08(+0.23%) |
Jun 15, 2011 | 37.20 | 37.45 | 36.61 | 36.85 | 3,567,956 | -0.72(-1.92%) |
Jun 14, 2011 | 37.36 | 37.81 | 37.20 | 37.57 | 2,842,158 | +0.71(+1.92%) |
Jun 13, 2011 | 37.05 | 37.25 | 36.68 | 36.86 | 3,315,454 | -0.02(-0.05%) |
Jun 10, 2011 | 37.39 | 37.50 | 36.71 | 36.88 | 4,288,536 | -0.72(-1.92%) |
Jun 09, 2011 | 37.17 | 37.74 | 36.89 | 37.61 | 4,062,116 | +0.67(+1.82%) |
Jun 08, 2011 | 37.60 | 37.84 | 36.90 | 36.93 | 4,595,642 | -0.89(-2.36%) |
Jun 07, 2011 | 37.85 | 38.34 | 37.68 | 37.83 | 2,522,730 | +0.28(+0.74%) |
Jun 06, 2011 | 37.95 | 38.17 | 37.46 | 37.55 | 3,898,981 | -0.60(-1.58%) |