Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.30 | 31.65 | 30.74 | 31.38 | 6,403,741 | +0.36(+1.16%) |
Aug 30, 2011 | 30.58 | 31.18 | 30.31 | 31.02 | 4,742,932 | +0.46(+1.51%) |
Aug 29, 2011 | 30.50 | 30.59 | 29.95 | 30.56 | 3,925,762 | +0.78(+2.62%) |
Aug 26, 2011 | 29.39 | 30.14 | 29.08 | 29.78 | 4,020,722 | +0.24(+0.81%) |
Aug 25, 2011 | 30.65 | 30.66 | 29.45 | 29.54 | 4,703,771 | -0.74(-2.44%) |
Aug 24, 2011 | 30.14 | 30.57 | 29.82 | 30.28 | 5,228,770 | +0.18(+0.60%) |
Aug 23, 2011 | 29.17 | 30.15 | 28.79 | 30.10 | 6,433,585 | +1.27(+4.41%) |
Aug 22, 2011 | 30.00 | 30.02 | 28.71 | 28.83 | 6,722,479 | -0.39(-1.33%) |
Aug 19, 2011 | 29.44 | 30.40 | 29.07 | 29.22 | 7,508,778 | -0.45(-1.52%) |
Aug 18, 2011 | 30.90 | 30.91 | 29.46 | 29.67 | 7,776,424 | -2.06(-6.49%) |
Aug 17, 2011 | 32.45 | 32.58 | 31.63 | 31.73 | 7,052,331 | -0.16(-0.50%) |
Aug 16, 2011 | 32.10 | 32.22 | 31.65 | 31.89 | 6,761,661 | -0.54(-1.67%) |
Aug 15, 2011 | 32.37 | 32.75 | 32.13 | 32.43 | 4,450,462 | +0.54(+1.69%) |
Aug 12, 2011 | 32.90 | 32.90 | 31.65 | 31.89 | 5,693,831 | -0.33(-1.02%) |
Aug 11, 2011 | 31.21 | 32.32 | 30.65 | 32.22 | 7,745,102 | +0.94(+3.01%) |
Aug 10, 2011 | 31.35 | 31.94 | 30.37 | 31.28 | 9,753,077 | +0.28(+0.90%) |
Aug 09, 2011 | 30.66 | 31.18 | 29.44 | 31.00 | 13,366,335 | +0.90(+2.99%) |
Aug 08, 2011 | 30.45 | 31.28 | 29.85 | 30.10 | 9,970,423 | -2.24(-6.93%) |
Aug 05, 2011 | 33.25 | 33.40 | 31.06 | 32.34 | 11,703,533 | -0.78(-2.36%) |
Aug 04, 2011 | 34.25 | 34.35 | 32.93 | 33.12 | 7,919,422 | -1.53(-4.42%) |
Aug 03, 2011 | 35.22 | 35.27 | 34.09 | 34.65 | 6,315,174 | -0.63(-1.79%) |
Aug 02, 2011 | 36.62 | 36.81 | 35.23 | 35.28 | 4,655,884 | -1.34(-3.66%) |
Jul 29, 2011 | 36.69 | 37.02 | 36.35 | 36.62 | 4,766,294 | -0.47(-1.27%) |
Jul 28, 2011 | 37.66 | 37.79 | 36.96 | 37.09 | 5,352,672 | -1.05(-2.75%) |
Jul 27, 2011 | 38.57 | 38.90 | 37.88 | 38.14 | 2,788,666 | -1.06(-2.70%) |
Jul 26, 2011 | 39.53 | 39.53 | 38.93 | 39.20 | 2,543,336 | -0.24(-0.61%) |
Jul 25, 2011 | 38.90 | 39.55 | 38.72 | 39.44 | 2,073,514 | +0.26(+0.66%) |
Jul 22, 2011 | 39.26 | 39.42 | 39.17 | 39.18 | 2,708,344 | -0.10(-0.25%) |
Jul 21, 2011 | 38.50 | 39.46 | 38.38 | 39.28 | 3,707,527 | +0.95(+2.48%) |
Jul 20, 2011 | 38.80 | 38.87 | 38.27 | 38.33 | 2,353,186 | -0.06(-0.16%) |
Jul 19, 2011 | 37.90 | 38.67 | 37.80 | 38.39 | 3,310,276 | +0.84(+2.24%) |
Jul 18, 2011 | 37.85 | 38.08 | 37.33 | 37.55 | 2,223,716 | -0.46(-1.21%) |
Jul 15, 2011 | 38.08 | 38.22 | 37.89 | 38.01 | 2,713,198 | +0.41(+1.09%) |
Jul 14, 2011 | 38.48 | 38.57 | 37.50 | 37.60 | 2,961,996 | -0.47(-1.23%) |
Jul 13, 2011 | 38.08 | 38.85 | 37.89 | 38.07 | 3,993,645 | +0.09(+0.24%) |
Jul 12, 2011 | 38.04 | 38.38 | 37.83 | 37.98 | 4,077,940 | -0.32(-0.84%) |
Jul 11, 2011 | 39.05 | 39.17 | 38.03 | 38.30 | 3,406,866 | -0.99(-2.52%) |
Jul 08, 2011 | 38.75 | 39.53 | 38.61 | 39.29 | 2,909,259 | +0.07(+0.18%) |
Jul 07, 2011 | 39.30 | 39.50 | 39.00 | 39.22 | 3,787,485 | +0.57(+1.47%) |
Jul 06, 2011 | 38.90 | 38.93 | 38.46 | 38.65 | 3,311,532 | -0.18(-0.46%) |
Jul 05, 2011 | 38.85 | 39.28 | 38.57 | 38.83 | 4,946,843 | +0.34(+0.88%) |
Jul 04, 2011 | 38.25 | 38.74 | 38.16 | 38.49 | 1,060,171 | +0.69(+1.83%) |
Jun 30, 2011 | 37.80 | 37.95 | 37.43 | 37.80 | 4,692,892 | +0.19(+0.51%) |
Jun 29, 2011 | 37.79 | 37.83 | 37.05 | 37.61 | 3,825,088 | +0.09(+0.24%) |
Jun 28, 2011 | 37.25 | 37.99 | 37.16 | 37.52 | 3,054,887 | +0.56(+1.52%) |
Jun 27, 2011 | 36.85 | 37.07 | 36.59 | 36.96 | 3,228,744 | -0.05(-0.14%) |
Jun 24, 2011 | 37.20 | 37.24 | 36.85 | 37.01 | 3,154,688 | -0.28(-0.75%) |
Jun 23, 2011 | 36.84 | 37.35 | 36.31 | 37.29 | 4,851,967 | -0.24(-0.64%) |
Jun 22, 2011 | 37.40 | 38.08 | 37.34 | 37.53 | 3,594,827 | +0.11(+0.29%) |
Jun 21, 2011 | 37.21 | 37.80 | 37.11 | 37.42 | 5,790,746 | +0.46(+1.24%) |
Jun 20, 2011 | 37.00 | 37.08 | 36.80 | 36.96 | 3,382,870 | -0.21(-0.56%) |
Jun 17, 2011 | 37.52 | 37.99 | 37.04 | 37.17 | 7,796,631 | -0.35(-0.93%) |
Jun 16, 2011 | 37.44 | 38.03 | 37.26 | 37.52 | 5,909,091 | +0.16(+0.43%) |
Jun 15, 2011 | 37.91 | 38.26 | 37.08 | 37.36 | 3,835,967 | -1.03(-2.68%) |
Jun 14, 2011 | 38.01 | 38.72 | 37.91 | 38.39 | 3,060,732 | +0.80(+2.13%) |
Jun 13, 2011 | 37.79 | 38.28 | 37.13 | 37.59 | 3,317,635 | -0.48(-1.26%) |
Jun 10, 2011 | 38.55 | 38.56 | 37.76 | 38.07 | 4,466,173 | -0.73(-1.88%) |
Jun 09, 2011 | 39.17 | 39.26 | 38.76 | 38.80 | 4,328,145 | -0.15(-0.39%) |
Jun 08, 2011 | 38.50 | 39.55 | 38.50 | 38.95 | 3,682,912 | +0.10(+0.26%) |
Jun 07, 2011 | 38.80 | 39.20 | 38.50 | 38.85 | 2,966,983 | +0.10(+0.26%) |
Jun 06, 2011 | 39.50 | 39.72 | 38.50 | 38.75 | 3,016,328 | -0.85(-2.15%) |