Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.87 | 35.31 | 34.71 | 35.18 | 2,066,099 | +0.51(+1.48%) |
Aug 30, 2011 | 34.52 | 34.88 | 34.08 | 34.67 | 2,162,177 | -0.03(-0.07%) |
Aug 29, 2011 | 33.94 | 34.71 | 33.94 | 34.69 | 2,596,609 | +1.19(+3.57%) |
Aug 26, 2011 | 32.88 | 33.81 | 32.53 | 33.50 | 2,307,644 | +0.30(+0.90%) |
Aug 25, 2011 | 33.90 | 34.21 | 33.08 | 33.20 | 3,204,898 | -0.54(-1.60%) |
Aug 24, 2011 | 33.23 | 33.77 | 33.01 | 33.74 | 2,268,764 | +0.38(+1.15%) |
Aug 23, 2011 | 32.87 | 33.36 | 32.73 | 33.36 | 3,058,711 | +0.55(+1.68%) |
Aug 22, 2011 | 33.61 | 33.61 | 32.73 | 32.81 | 2,181,218 | -0.10(-0.31%) |
Aug 19, 2011 | 32.82 | 33.65 | 32.77 | 32.91 | 3,157,165 | -0.29(-0.87%) |
Aug 18, 2011 | 33.54 | 33.75 | 32.94 | 33.20 | 4,540,280 | -1.28(-3.71%) |
Aug 17, 2011 | 34.36 | 34.73 | 33.95 | 34.48 | 2,603,949 | +0.08(+0.24%) |
Aug 16, 2011 | 34.20 | 34.69 | 34.00 | 34.39 | 3,232,732 | -0.23(-0.67%) |
Aug 15, 2011 | 34.09 | 34.63 | 34.09 | 34.63 | 2,169,156 | +0.77(+2.29%) |
Aug 12, 2011 | 34.40 | 34.70 | 33.69 | 33.85 | 2,093,613 | -0.23(-0.68%) |
Aug 11, 2011 | 32.43 | 34.53 | 32.38 | 34.08 | 5,051,957 | +1.84(+5.70%) |
Aug 10, 2011 | 33.38 | 33.88 | 32.21 | 32.25 | 5,139,326 | -1.79(-5.27%) |
Aug 09, 2011 | 34.21 | 34.08 | 32.02 | 34.04 | 7,034,169 | +1.03(+3.11%) |
Aug 08, 2011 | 34.21 | 34.92 | 33.01 | 33.01 | 8,231,313 | -2.07(-5.91%) |
Aug 05, 2011 | 35.38 | 35.68 | 34.60 | 35.08 | 7,090,797 | +0.07(+0.19%) |
Aug 04, 2011 | 35.34 | 35.37 | 34.75 | 35.02 | 5,615,554 | -0.77(-2.14%) |
Aug 03, 2011 | 35.75 | 35.80 | 35.22 | 35.78 | 2,708,998 | +0.09(+0.26%) |
Aug 02, 2011 | 36.18 | 36.48 | 35.68 | 35.69 | 3,226,391 | -0.82(-2.25%) |
Aug 01, 2011 | 36.61 | 37.44 | 36.32 | 36.51 | 3,102,762 | -0.71(-1.91%) |
Jul 29, 2011 | 36.95 | 37.50 | 36.95 | 37.22 | 1,770,399 | -0.15(-0.40%) |
Jul 28, 2011 | 37.48 | 37.62 | 37.35 | 37.37 | 1,432,131 | -0.08(-0.22%) |
Jul 27, 2011 | 37.62 | 37.66 | 37.42 | 37.45 | 2,058,098 | -0.27(-0.72%) |
Jul 26, 2011 | 37.82 | 37.97 | 37.69 | 37.73 | 1,150,890 | -0.20(-0.52%) |
Jul 25, 2011 | 37.85 | 38.15 | 37.77 | 37.92 | 1,010,073 | -0.26(-0.68%) |
Jul 22, 2011 | 38.38 | 38.38 | 38.05 | 38.18 | 1,047,396 | -0.15(-0.39%) |
Jul 21, 2011 | 38.04 | 38.49 | 37.90 | 38.33 | 2,086,956 | +0.55(+1.46%) |
Jul 20, 2011 | 37.76 | 37.94 | 37.69 | 37.78 | 1,464,098 | -0.13(-0.34%) |
Jul 19, 2011 | 37.59 | 37.91 | 37.51 | 37.91 | 1,519,258 | +0.47(+1.25%) |
Jul 18, 2011 | 37.87 | 37.96 | 37.34 | 37.45 | 1,834,909 | -0.62(-1.62%) |
Jul 15, 2011 | 38.31 | 38.31 | 37.81 | 38.06 | 1,724,505 | -0.04(-0.10%) |
Jul 14, 2011 | 38.62 | 38.70 | 38.07 | 38.10 | 1,426,845 | -0.44(-1.14%) |
Jul 13, 2011 | 38.74 | 38.95 | 38.44 | 38.54 | 979,671 | -0.04(-0.10%) |
Jul 12, 2011 | 38.43 | 38.89 | 38.39 | 38.57 | 1,397,239 | +0.06(+0.15%) |
Jul 11, 2011 | 39.10 | 39.13 | 38.45 | 38.52 | 1,264,651 | -1.03(-2.60%) |
Jul 08, 2011 | 39.30 | 39.56 | 39.26 | 39.55 | 1,373,701 | -0.25(-0.63%) |
Jul 07, 2011 | 39.67 | 39.81 | 39.55 | 39.80 | 1,134,316 | +0.45(+1.14%) |
Jul 06, 2011 | 39.05 | 39.41 | 39.01 | 39.35 | 1,202,849 | +0.20(+0.50%) |
Jul 05, 2011 | 39.28 | 39.32 | 39.00 | 39.15 | 1,379,000 | -0.17(-0.43%) |
Jul 01, 2011 | 39.38 | 39.48 | 39.15 | 39.32 | 1,656,748 | +0.03(+0.07%) |
Jun 30, 2011 | 39.49 | 39.61 | 39.19 | 39.29 | 1,698,896 | -0.05(-0.12%) |
Jun 29, 2011 | 39.05 | 39.40 | 39.05 | 39.34 | 2,963,702 | +0.38(+0.98%) |
Jun 28, 2011 | 38.58 | 38.98 | 38.46 | 38.96 | 1,377,503 | +0.49(+1.26%) |
Jun 27, 2011 | 38.17 | 38.65 | 38.06 | 38.47 | 1,298,526 | +0.39(+1.03%) |
Jun 24, 2011 | 38.55 | 38.62 | 38.06 | 38.08 | 1,485,721 | -0.52(-1.35%) |
Jun 23, 2011 | 38.15 | 38.66 | 37.84 | 38.60 | 2,624,450 | -0.06(-0.14%) |
Jun 22, 2011 | 38.59 | 38.94 | 38.43 | 38.66 | 1,652,639 | +0.01(+0.02%) |
Jun 21, 2011 | 38.27 | 38.73 | 38.20 | 38.65 | 1,124,970 | +0.52(+1.37%) |
Jun 20, 2011 | 38.10 | 38.17 | 38.01 | 38.13 | 1,126,311 | +0.26(+0.69%) |
Jun 17, 2011 | 37.86 | 38.11 | 37.64 | 37.87 | 3,009,931 | +0.30(+0.80%) |
Jun 16, 2011 | 37.71 | 37.89 | 37.33 | 37.57 | 2,255,188 | -0.06(-0.15%) |
Jun 15, 2011 | 38.01 | 38.14 | 37.61 | 37.62 | 2,583,571 | -0.68(-1.78%) |
Jun 14, 2011 | 38.38 | 38.55 | 38.21 | 38.30 | 1,194,191 | +0.30(+0.79%) |
Jun 13, 2011 | 38.14 | 38.23 | 37.78 | 38.01 | 1,533,755 | +0.01(+0.02%) |
Jun 10, 2011 | 38.22 | 38.30 | 37.79 | 38.00 | 1,933,634 | -0.44(-1.14%) |
Jun 09, 2011 | 38.22 | 38.52 | 38.04 | 38.43 | 1,077,484 | +0.33(+0.86%) |
Jun 08, 2011 | 38.14 | 38.32 | 38.07 | 38.11 | 1,375,413 | -0.06(-0.15%) |
Jun 07, 2011 | 38.31 | 38.50 | 38.16 | 38.16 | 1,305,743 | -0.06(-0.15%) |
Jun 06, 2011 | 38.56 | 38.70 | 38.15 | 38.22 | 1,208,391 | -0.35(-0.90%) |