Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.62 | 35.92 | 35.34 | 35.64 | 5,823,737 | -0.28(-0.78%) |
Aug 30, 2011 | 35.62 | 35.92 | 35.41 | 35.92 | 6,759,105 | +1.04(+2.98%) |
Aug 29, 2011 | 35.28 | 35.28 | 34.66 | 34.88 | 5,930,471 | -0.72(-2.02%) |
Aug 26, 2011 | 34.80 | 35.60 | 34.44 | 35.60 | 11,453,096 | +1.04(+3.01%) |
Aug 25, 2011 | 33.48 | 34.64 | 33.24 | 34.56 | 14,431,885 | +0.14(+0.41%) |
Aug 24, 2011 | 35.68 | 35.76 | 34.14 | 34.42 | 22,485,548 | -1.20(-3.37%) |
Aug 23, 2011 | 36.52 | 36.84 | 35.58 | 35.62 | 10,111,082 | -1.38(-3.73%) |
Aug 22, 2011 | 36.48 | 37.06 | 36.40 | 37.00 | 6,924,969 | +0.92(+2.54%) |
Aug 19, 2011 | 36.38 | 36.42 | 35.87 | 36.08 | 6,042,943 | +0.44(+1.24%) |
Aug 18, 2011 | 35.52 | 35.70 | 35.36 | 35.64 | 5,570,706 | +0.66(+1.89%) |
Aug 17, 2011 | 34.88 | 35.02 | 34.72 | 34.98 | 5,275,521 | +0.10(+0.29%) |
Aug 16, 2011 | 34.60 | 34.90 | 34.58 | 34.88 | 6,984,457 | +0.42(+1.22%) |
Aug 15, 2011 | 33.94 | 34.46 | 33.86 | 34.46 | 4,506,350 | +0.38(+1.12%) |
Aug 12, 2011 | 34.00 | 34.10 | 33.62 | 34.08 | 7,638,654 | -0.16(-0.47%) |
Aug 11, 2011 | 34.54 | 34.56 | 33.80 | 34.24 | 12,064,724 | -0.76(-2.17%) |
Aug 10, 2011 | 34.58 | 35.12 | 34.40 | 35.00 | 13,194,314 | +1.20(+3.55%) |
Aug 09, 2011 | 32.42 | 34.72 | 33.56 | 33.80 | 15,508,504 | +0.32(+0.96%) |
Aug 08, 2011 | 33.18 | 33.60 | 33.04 | 33.48 | 8,911,516 | +1.04(+3.21%) |
Aug 05, 2011 | 32.42 | 32.54 | 32.16 | 32.44 | 6,796,598 | +0.22(+0.68%) |
Aug 04, 2011 | 32.38 | 32.84 | 32.00 | 32.22 | 9,228,533 | -0.16(-0.49%) |
Aug 03, 2011 | 32.54 | 32.66 | 32.34 | 32.38 | 6,049,366 | +0.00(+0.00%) |
Aug 02, 2011 | 31.92 | 32.40 | 31.86 | 32.38 | 7,369,750 | +0.76(+2.40%) |
Aug 01, 2011 | 31.58 | 31.86 | 31.43 | 31.62 | 3,366,422 | -0.12(-0.38%) |
Jul 29, 2011 | 31.76 | 31.90 | 31.62 | 31.74 | 5,199,274 | +0.20(+0.63%) |
Jul 28, 2011 | 31.58 | 31.60 | 31.28 | 31.54 | 2,950,982 | +0.04(+0.13%) |
Jul 27, 2011 | 31.78 | 31.80 | 31.40 | 31.50 | 6,348,249 | -0.14(-0.44%) |
Jul 26, 2011 | 31.46 | 31.64 | 31.40 | 31.64 | 2,257,589 | +0.10(+0.32%) |
Jul 25, 2011 | 31.59 | 31.64 | 31.42 | 31.54 | 3,357,326 | +0.24(+0.77%) |
Jul 22, 2011 | 31.22 | 31.30 | 31.20 | 31.30 | 3,502,571 | +0.24(+0.77%) |
Jul 21, 2011 | 31.26 | 31.28 | 30.94 | 31.06 | 4,329,346 | -0.20(-0.64%) |
Jul 20, 2011 | 30.90 | 31.28 | 30.88 | 31.26 | 4,919,425 | +0.26(+0.84%) |
Jul 19, 2011 | 31.34 | 31.34 | 30.88 | 31.00 | 5,017,347 | -0.38(-1.20%) |
Jul 18, 2011 | 31.22 | 31.40 | 31.20 | 31.38 | 5,530,374 | +0.26(+0.83%) |
Jul 15, 2011 | 30.92 | 31.12 | 30.90 | 31.12 | 7,894,584 | +0.12(+0.39%) |
Jul 14, 2011 | 31.04 | 31.12 | 30.86 | 31.00 | 5,750,971 | +0.10(+0.32%) |
Jul 13, 2011 | 30.82 | 31.02 | 30.78 | 30.90 | 6,203,831 | +0.26(+0.85%) |
Jul 12, 2011 | 30.32 | 30.74 | 30.22 | 30.64 | 3,930,404 | +0.26(+0.86%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.10 | 30.38 | 3,697,486 | +0.24(+0.80%) |
Jul 08, 2011 | 29.92 | 30.18 | 30.06 | 30.14 | 4,391,138 | +0.22(+0.74%) |
Jul 07, 2011 | 29.88 | 29.94 | 29.74 | 29.92 | 2,352,902 | +0.06(+0.20%) |
Jul 06, 2011 | 29.80 | 29.96 | 29.78 | 29.86 | 1,879,742 | +0.26(+0.88%) |
Jul 05, 2011 | 29.44 | 29.63 | 29.42 | 29.60 | 1,626,841 | +0.56(+1.93%) |
Jul 01, 2011 | 29.06 | 29.08 | 28.86 | 29.04 | 2,156,302 | -0.24(-0.82%) |
Jun 30, 2011 | 29.50 | 29.56 | 29.26 | 29.28 | 2,157,084 | -0.24(-0.81%) |
Jun 29, 2011 | 29.40 | 29.56 | 29.34 | 29.52 | 2,116,685 | +0.20(+0.68%) |
Jun 28, 2011 | 29.28 | 29.42 | 29.20 | 29.32 | 1,639,980 | +0.10(+0.34%) |
Jun 27, 2011 | 29.26 | 31.18 | 29.10 | 29.22 | 3,231,885 | -0.10(-0.34%) |
Jun 24, 2011 | 29.64 | 29.68 | 29.26 | 29.32 | 2,346,565 | -0.42(-1.41%) |
Jun 23, 2011 | 29.80 | 29.84 | 29.52 | 29.74 | 2,441,913 | -0.54(-1.78%) |
Jun 22, 2011 | 30.28 | 30.44 | 30.18 | 30.28 | 3,137,605 | +0.08(+0.26%) |
Jun 21, 2011 | 30.12 | 30.24 | 30.10 | 30.20 | 2,326,725 | +0.12(+0.40%) |
Jun 20, 2011 | 30.09 | 30.12 | 30.06 | 30.08 | 1,965,717 | +0.02(+0.07%) |
Jun 17, 2011 | 29.86 | 30.12 | 29.84 | 30.06 | 2,073,691 | +0.22(+0.74%) |
Jun 16, 2011 | 29.82 | 29.94 | 29.70 | 29.84 | 2,806,147 | -0.06(-0.20%) |
Jun 15, 2011 | 29.70 | 29.98 | 29.64 | 29.90 | 1,895,205 | +0.11(+0.37%) |
Jun 14, 2011 | 29.60 | 29.82 | 29.56 | 29.79 | 1,356,559 | +0.19(+0.64%) |
Jun 13, 2011 | 29.80 | 29.88 | 29.50 | 29.60 | 1,873,504 | -0.32(-1.07%) |
Jun 10, 2011 | 29.88 | 30.02 | 29.80 | 29.92 | 1,744,316 | -0.24(-0.80%) |
Jun 09, 2011 | 30.08 | 30.28 | 30.00 | 30.16 | 1,252,888 | +0.14(+0.47%) |
Jun 08, 2011 | 30.08 | 30.14 | 29.94 | 30.02 | 1,105,298 | -0.12(-0.40%) |
Jun 07, 2011 | 30.20 | 30.24 | 30.00 | 30.14 | 3,041,698 | -0.01(-0.03%) |
Jun 06, 2011 | 30.24 | 30.36 | 30.10 | 30.15 | 2,624,805 | +0.05(+0.17%) |