Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.32 | 31.47 | 30.93 | 31.15 | 1,892,838 | +0.06(+0.19%) |
Aug 30, 2011 | 30.78 | 31.35 | 30.64 | 31.09 | 2,335,460 | +0.09(+0.29%) |
Aug 29, 2011 | 30.62 | 31.03 | 30.56 | 31.00 | 1,603,889 | +0.58(+1.91%) |
Aug 26, 2011 | 29.76 | 30.68 | 29.44 | 30.42 | 1,797,379 | +0.57(+1.89%) |
Aug 25, 2011 | 30.62 | 30.89 | 29.66 | 29.86 | 2,067,248 | -0.63(-2.08%) |
Aug 24, 2011 | 30.37 | 30.65 | 30.15 | 30.49 | 2,394,868 | +0.02(+0.07%) |
Aug 23, 2011 | 28.92 | 30.50 | 28.92 | 30.47 | 2,810,996 | +1.62(+5.62%) |
Aug 22, 2011 | 29.18 | 29.40 | 28.65 | 28.85 | 1,890,380 | +0.12(+0.42%) |
Aug 19, 2011 | 28.63 | 29.74 | 28.56 | 28.73 | 3,046,152 | -0.18(-0.62%) |
Aug 18, 2011 | 29.70 | 29.89 | 28.66 | 28.91 | 3,789,977 | -1.64(-5.37%) |
Aug 17, 2011 | 30.84 | 31.18 | 30.18 | 30.55 | 2,206,800 | -0.24(-0.78%) |
Aug 16, 2011 | 31.33 | 31.35 | 30.40 | 30.79 | 4,089,573 | -0.74(-2.35%) |
Aug 15, 2011 | 31.23 | 31.72 | 31.05 | 31.53 | 3,739,223 | +0.50(+1.61%) |
Aug 12, 2011 | 30.09 | 31.20 | 30.05 | 31.03 | 5,491,189 | +1.02(+3.40%) |
Aug 11, 2011 | 28.20 | 30.08 | 28.03 | 30.01 | 5,235,921 | +1.91(+6.80%) |
Aug 10, 2011 | 28.59 | 29.00 | 28.05 | 28.10 | 4,482,489 | -1.16(-3.96%) |
Aug 09, 2011 | 28.98 | 29.27 | 27.65 | 29.26 | 4,874,418 | +1.29(+4.61%) |
Aug 08, 2011 | 28.12 | 28.55 | 27.66 | 27.97 | 6,985,797 | -0.96(-3.32%) |
Aug 05, 2011 | 29.50 | 29.75 | 28.09 | 28.93 | 5,851,963 | -0.34(-1.16%) |
Aug 04, 2011 | 30.03 | 30.03 | 29.26 | 29.27 | 4,621,030 | -1.14(-3.75%) |
Aug 03, 2011 | 29.95 | 30.49 | 29.28 | 30.41 | 3,639,561 | +0.42(+1.40%) |
Aug 02, 2011 | 30.44 | 30.93 | 29.98 | 29.99 | 2,489,576 | -0.66(-2.15%) |
Aug 01, 2011 | 31.33 | 31.60 | 30.28 | 30.65 | 3,177,865 | -0.56(-1.79%) |
Jul 29, 2011 | 31.63 | 31.97 | 31.05 | 31.21 | 4,780,264 | -0.81(-2.54%) |
Jul 28, 2011 | 32.68 | 32.91 | 31.75 | 32.02 | 3,675,795 | -0.69(-2.09%) |
Jul 27, 2011 | 33.55 | 33.68 | 32.62 | 32.71 | 1,990,475 | -1.07(-3.17%) |
Jul 26, 2011 | 33.78 | 33.96 | 33.56 | 33.78 | 1,683,038 | +0.09(+0.27%) |
Jul 25, 2011 | 33.61 | 33.83 | 33.45 | 33.69 | 2,021,117 | -0.08(-0.24%) |
Jul 22, 2011 | 33.51 | 33.78 | 33.14 | 33.77 | 1,386,429 | +0.60(+1.81%) |
Jul 21, 2011 | 33.40 | 33.77 | 33.12 | 33.17 | 1,823,554 | -0.15(-0.45%) |
Jul 20, 2011 | 33.62 | 33.67 | 33.20 | 33.32 | 2,009,489 | -0.40(-1.19%) |
Jul 19, 2011 | 33.50 | 33.91 | 33.37 | 33.72 | 1,631,448 | +0.48(+1.44%) |
Jul 18, 2011 | 33.45 | 33.57 | 32.75 | 33.24 | 3,203,534 | -0.42(-1.25%) |
Jul 15, 2011 | 33.20 | 33.74 | 33.13 | 33.66 | 2,839,077 | +0.87(+2.65%) |
Jul 14, 2011 | 33.56 | 33.73 | 32.73 | 32.79 | 2,099,936 | -0.61(-1.83%) |
Jul 13, 2011 | 33.69 | 33.92 | 33.33 | 33.40 | 2,293,293 | -0.16(-0.48%) |
Jul 12, 2011 | 33.74 | 34.02 | 33.51 | 33.56 | 1,451,671 | -0.26(-0.77%) |
Jul 11, 2011 | 34.11 | 34.34 | 33.70 | 33.82 | 1,578,448 | -0.60(-1.74%) |
Jul 08, 2011 | 34.28 | 34.49 | 34.06 | 34.42 | 1,600,202 | -0.20(-0.58%) |
Jul 07, 2011 | 34.61 | 34.80 | 34.42 | 34.62 | 1,466,595 | +0.17(+0.49%) |
Jul 06, 2011 | 34.25 | 34.61 | 34.15 | 34.45 | 2,248,494 | +0.21(+0.61%) |
Jul 05, 2011 | 33.76 | 34.30 | 33.76 | 34.24 | 1,879,635 | +0.36(+1.06%) |
Jul 01, 2011 | 33.37 | 34.07 | 33.31 | 33.88 | 2,222,697 | +0.42(+1.26%) |
Jun 30, 2011 | 33.58 | 33.77 | 33.44 | 33.46 | 2,708,878 | -0.11(-0.33%) |
Jun 29, 2011 | 32.90 | 34.20 | 32.79 | 33.57 | 4,537,524 | +0.83(+2.52%) |
Jun 28, 2011 | 32.78 | 32.96 | 32.66 | 32.74 | 2,396,698 | -0.01(-0.02%) |
Jun 27, 2011 | 32.69 | 32.94 | 32.62 | 32.75 | 2,045,077 | +0.01(+0.03%) |
Jun 24, 2011 | 33.02 | 33.43 | 32.73 | 32.74 | 2,249,589 | -0.33(-1.00%) |
Jun 23, 2011 | 32.73 | 33.09 | 32.43 | 33.07 | 2,209,513 | -0.06(-0.20%) |
Jun 22, 2011 | 33.02 | 33.63 | 33.02 | 33.13 | 2,403,989 | -0.14(-0.41%) |
Jun 21, 2011 | 32.78 | 33.65 | 32.58 | 33.27 | 7,482,650 | +0.67(+2.06%) |
Jun 20, 2011 | 32.69 | 32.92 | 32.47 | 32.60 | 1,640,246 | -0.12(-0.35%) |
Jun 17, 2011 | 33.10 | 33.13 | 32.53 | 32.72 | 2,508,017 | -0.05(-0.17%) |
Jun 16, 2011 | 32.97 | 33.21 | 32.52 | 32.77 | 1,917,853 | -0.21(-0.64%) |
Jun 15, 2011 | 33.18 | 33.43 | 32.93 | 32.98 | 2,958,378 | -0.48(-1.43%) |
Jun 14, 2011 | 33.47 | 33.74 | 33.35 | 33.46 | 1,768,466 | +0.19(+0.57%) |
Jun 13, 2011 | 33.63 | 33.70 | 32.97 | 33.27 | 2,556,361 | -0.43(-1.28%) |
Jun 10, 2011 | 33.98 | 34.16 | 33.62 | 33.70 | 1,872,290 | -0.32(-0.94%) |
Jun 09, 2011 | 34.15 | 34.27 | 33.79 | 34.02 | 1,537,589 | -0.10(-0.29%) |
Jun 08, 2011 | 34.26 | 34.34 | 33.98 | 34.12 | 2,253,248 | -0.09(-0.26%) |
Jun 07, 2011 | 34.23 | 34.46 | 33.89 | 34.21 | 2,015,662 | -0.08(-0.23%) |
Jun 06, 2011 | 34.92 | 34.95 | 34.21 | 34.29 | 2,302,932 | -0.62(-1.78%) |