Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.75 | 35.07 | 34.43 | 34.65 | 5,497,093 | +0.12(+0.36%) |
Aug 30, 2011 | 34.12 | 34.69 | 33.95 | 34.52 | 4,115,791 | +0.31(+0.91%) |
Aug 29, 2011 | 34.01 | 34.22 | 33.96 | 34.21 | 11,141,147 | +0.50(+1.48%) |
Aug 26, 2011 | 33.32 | 33.81 | 32.60 | 33.71 | 6,888,713 | +0.51(+1.52%) |
Aug 25, 2011 | 33.93 | 33.93 | 33.15 | 33.20 | 8,270,926 | -0.56(-1.66%) |
Aug 24, 2011 | 33.29 | 33.80 | 33.12 | 33.77 | 4,964,041 | +0.34(+1.03%) |
Aug 23, 2011 | 31.28 | 33.45 | 31.28 | 33.42 | 4,950,158 | +1.08(+3.35%) |
Aug 22, 2011 | 32.78 | 32.89 | 32.24 | 32.34 | 5,022,099 | +0.26(+0.82%) |
Aug 19, 2011 | 31.76 | 32.59 | 31.72 | 32.08 | 8,950,960 | -0.07(-0.22%) |
Aug 18, 2011 | 32.14 | 32.51 | 31.74 | 32.15 | 9,226,917 | -0.98(-2.97%) |
Aug 17, 2011 | 33.30 | 33.55 | 32.87 | 33.13 | 4,425,595 | -0.09(-0.27%) |
Aug 16, 2011 | 32.68 | 33.34 | 32.62 | 33.22 | 5,676,469 | +0.06(+0.19%) |
Aug 15, 2011 | 32.79 | 33.16 | 32.55 | 33.16 | 4,707,805 | +0.42(+1.29%) |
Aug 12, 2011 | 32.58 | 33.05 | 32.24 | 32.73 | 6,227,844 | +0.33(+1.00%) |
Aug 11, 2011 | 31.29 | 32.78 | 31.19 | 32.41 | 8,823,244 | +1.38(+4.44%) |
Aug 10, 2011 | 31.90 | 32.05 | 30.97 | 31.03 | 12,915,892 | -1.38(-4.25%) |
Aug 09, 2011 | 32.39 | 32.52 | 31.18 | 32.41 | 15,414,539 | +0.80(+2.52%) |
Aug 08, 2011 | 32.81 | 33.33 | 31.61 | 31.61 | 12,393,197 | -1.90(-5.68%) |
Aug 05, 2011 | 33.43 | 33.90 | 32.52 | 33.52 | 10,298,998 | +0.36(+1.09%) |
Aug 04, 2011 | 34.02 | 34.17 | 33.16 | 33.16 | 6,717,824 | -1.24(-3.60%) |
Aug 03, 2011 | 34.36 | 34.52 | 34.02 | 34.40 | 5,403,515 | +0.05(+0.14%) |
Aug 02, 2011 | 34.80 | 35.09 | 34.32 | 34.35 | 6,121,213 | -0.73(-2.07%) |
Aug 01, 2011 | 35.84 | 35.97 | 34.76 | 35.07 | 4,952,245 | -0.58(-1.63%) |
Jul 29, 2011 | 35.77 | 36.01 | 35.37 | 35.66 | 4,201,437 | -0.20(-0.55%) |
Jul 28, 2011 | 36.06 | 36.27 | 35.64 | 35.85 | 3,649,923 | -0.42(-1.16%) |
Jul 27, 2011 | 36.74 | 36.74 | 36.20 | 36.27 | 5,411,339 | -0.55(-1.50%) |
Jul 26, 2011 | 36.72 | 36.99 | 36.65 | 36.83 | 4,205,765 | +0.15(+0.42%) |
Jul 25, 2011 | 36.63 | 36.81 | 36.38 | 36.67 | 3,520,095 | -0.19(-0.51%) |
Jul 22, 2011 | 36.88 | 37.00 | 36.64 | 36.86 | 2,393,277 | +0.05(+0.14%) |
Jul 21, 2011 | 36.47 | 37.14 | 36.40 | 36.81 | 3,425,672 | +0.47(+1.31%) |
Jul 20, 2011 | 36.47 | 36.69 | 36.25 | 36.33 | 2,901,373 | -0.39(-1.06%) |
Jul 19, 2011 | 36.50 | 36.83 | 36.28 | 36.72 | 3,313,985 | +0.48(+1.32%) |
Jul 18, 2011 | 36.52 | 36.64 | 36.00 | 36.24 | 2,827,630 | -0.53(-1.45%) |
Jul 15, 2011 | 36.96 | 37.11 | 36.50 | 36.78 | 3,859,802 | -0.12(-0.34%) |
Jul 14, 2011 | 37.28 | 37.48 | 36.82 | 36.90 | 2,698,325 | -0.28(-0.75%) |
Jul 13, 2011 | 37.41 | 37.59 | 37.09 | 37.18 | 2,520,210 | -0.08(-0.22%) |
Jul 12, 2011 | 37.35 | 37.53 | 37.05 | 37.26 | 3,311,172 | -0.04(-0.11%) |
Jul 11, 2011 | 37.41 | 37.51 | 37.17 | 37.30 | 2,903,811 | -0.44(-1.16%) |
Jul 08, 2011 | 37.71 | 38.02 | 37.23 | 37.74 | 3,968,683 | -0.36(-0.95%) |
Jul 07, 2011 | 37.64 | 38.10 | 37.62 | 38.10 | 4,051,468 | +0.71(+1.89%) |
Jul 06, 2011 | 37.18 | 37.59 | 37.10 | 37.39 | 3,016,940 | +0.23(+0.61%) |
Jul 05, 2011 | 37.39 | 37.39 | 37.05 | 37.17 | 3,390,057 | -0.15(-0.41%) |
Jul 01, 2011 | 36.40 | 37.39 | 36.34 | 37.32 | 4,288,474 | +0.84(+2.30%) |
Jun 30, 2011 | 36.56 | 36.56 | 36.29 | 36.48 | 3,454,825 | +0.10(+0.29%) |
Jun 29, 2011 | 36.08 | 36.49 | 35.94 | 36.38 | 4,940,049 | +0.30(+0.84%) |
Jun 28, 2011 | 35.79 | 36.13 | 35.59 | 36.07 | 3,454,284 | +0.33(+0.91%) |
Jun 27, 2011 | 35.53 | 35.91 | 35.19 | 35.75 | 3,148,595 | +0.28(+0.78%) |
Jun 24, 2011 | 36.01 | 36.04 | 35.41 | 35.47 | 4,077,515 | -0.48(-1.35%) |
Jun 23, 2011 | 35.90 | 35.98 | 35.56 | 35.95 | 6,124,120 | -0.31(-0.86%) |
Jun 22, 2011 | 36.41 | 36.61 | 36.26 | 36.27 | 3,239,322 | -0.23(-0.63%) |
Jun 21, 2011 | 36.36 | 36.58 | 36.06 | 36.49 | 3,076,834 | +0.21(+0.57%) |
Jun 20, 2011 | 36.44 | 36.51 | 35.51 | 36.29 | 3,576,951 | +0.51(+1.41%) |
Jun 17, 2011 | 36.38 | 36.45 | 35.73 | 35.78 | 6,247,311 | -0.10(-0.27%) |
Jun 16, 2011 | 35.98 | 35.98 | 35.56 | 35.88 | 4,009,661 | +0.10(+0.29%) |
Jun 15, 2011 | 36.15 | 36.30 | 35.67 | 35.77 | 4,493,479 | -0.71(-1.94%) |
Jun 14, 2011 | 36.74 | 36.81 | 36.44 | 36.48 | 4,748,243 | +0.02(+0.06%) |
Jun 13, 2011 | 36.00 | 36.59 | 35.85 | 36.46 | 4,559,172 | +0.49(+1.37%) |
Jun 10, 2011 | 36.40 | 36.46 | 35.97 | 35.97 | 5,051,507 | -0.54(-1.48%) |
Jun 09, 2011 | 36.42 | 36.74 | 36.21 | 36.51 | 3,006,334 | +0.17(+0.48%) |
Jun 08, 2011 | 36.49 | 36.55 | 36.20 | 36.33 | 4,387,213 | -0.36(-0.98%) |
Jun 07, 2011 | 36.87 | 37.07 | 36.62 | 36.69 | 4,761,482 | -0.11(-0.30%) |
Jun 06, 2011 | 36.85 | 37.04 | 36.65 | 36.81 | 3,779,957 | -0.09(-0.24%) |