Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.58 | 35.37 | 33.61 | 34.12 | 2,687,894 | -0.13(-0.37%) |
Aug 30, 2011 | 33.24 | 34.58 | 33.02 | 34.25 | 2,770,995 | +0.87(+2.60%) |
Aug 29, 2011 | 31.73 | 33.40 | 31.73 | 33.38 | 2,373,002 | +2.37(+7.65%) |
Aug 26, 2011 | 29.38 | 31.01 | 28.76 | 31.01 | 1,375,802 | +1.19(+4.01%) |
Aug 25, 2011 | 30.83 | 31.11 | 29.59 | 29.81 | 1,644,340 | -0.77(-2.53%) |
Aug 24, 2011 | 29.75 | 30.79 | 29.34 | 30.59 | 2,221,230 | +0.73(+2.45%) |
Aug 23, 2011 | 28.31 | 29.85 | 28.05 | 29.85 | 1,942,865 | +1.72(+6.12%) |
Aug 22, 2011 | 28.96 | 29.08 | 27.99 | 28.13 | 2,035,553 | +0.14(+0.51%) |
Aug 19, 2011 | 28.33 | 29.77 | 27.95 | 27.99 | 1,941,070 | -0.92(-3.17%) |
Aug 18, 2011 | 29.91 | 29.94 | 28.64 | 28.91 | 1,959,862 | -2.32(-7.42%) |
Aug 17, 2011 | 32.24 | 32.47 | 31.00 | 31.22 | 1,492,198 | -1.04(-3.23%) |
Aug 16, 2011 | 32.15 | 32.77 | 31.90 | 32.27 | 2,705,802 | -0.26(-0.81%) |
Aug 15, 2011 | 32.38 | 32.77 | 32.00 | 32.53 | 1,072,050 | +0.47(+1.47%) |
Aug 12, 2011 | 31.51 | 32.46 | 31.45 | 32.06 | 2,487,858 | +0.90(+2.89%) |
Aug 11, 2011 | 29.41 | 31.70 | 29.37 | 31.16 | 3,478,518 | +2.36(+8.19%) |
Aug 10, 2011 | 30.47 | 30.77 | 28.76 | 28.80 | 4,383,219 | -2.60(-8.29%) |
Aug 09, 2011 | 30.04 | 31.41 | 28.79 | 31.41 | 3,603,340 | +2.89(+10.14%) |
Aug 08, 2011 | 30.04 | 30.67 | 28.35 | 28.51 | 2,896,470 | -3.14(-9.91%) |
Aug 05, 2011 | 33.11 | 33.25 | 30.76 | 31.65 | 4,547,054 | -0.81(-2.50%) |
Aug 04, 2011 | 34.74 | 34.85 | 32.46 | 32.47 | 4,397,381 | -2.92(-8.26%) |
Aug 03, 2011 | 35.60 | 36.01 | 34.35 | 35.39 | 2,836,680 | -0.14(-0.40%) |
Aug 02, 2011 | 37.43 | 37.90 | 35.51 | 35.53 | 2,748,014 | -2.29(-6.04%) |
Aug 01, 2011 | 38.61 | 38.89 | 37.31 | 37.82 | 2,258,882 | +0.05(+0.13%) |
Jul 29, 2011 | 36.19 | 38.43 | 36.19 | 37.77 | 2,652,493 | +0.85(+2.31%) |
Jul 28, 2011 | 39.99 | 40.30 | 36.73 | 36.92 | 4,262,105 | -2.53(-6.42%) |
Jul 27, 2011 | 40.42 | 41.03 | 39.16 | 39.45 | 3,444,581 | -1.22(-3.00%) |
Jul 26, 2011 | 40.65 | 40.67 | 39.87 | 40.67 | 2,437,693 | +0.18(+0.43%) |
Jul 25, 2011 | 38.55 | 40.92 | 38.55 | 40.49 | 3,558,406 | +1.51(+3.88%) |
Jul 22, 2011 | 38.69 | 39.02 | 38.65 | 38.98 | 1,947,738 | +0.09(+0.23%) |
Jul 21, 2011 | 38.21 | 38.95 | 37.81 | 38.89 | 1,752,043 | +0.75(+1.96%) |
Jul 20, 2011 | 38.65 | 38.82 | 37.75 | 38.14 | 1,666,683 | -0.20(-0.52%) |
Jul 19, 2011 | 38.72 | 38.86 | 37.88 | 38.34 | 2,029,253 | +0.79(+2.10%) |
Jul 18, 2011 | 38.40 | 38.40 | 37.20 | 37.56 | 2,030,446 | -0.98(-2.54%) |
Jul 15, 2011 | 39.08 | 39.16 | 38.16 | 38.53 | 2,037,776 | -0.28(-0.72%) |
Jul 14, 2011 | 40.14 | 40.45 | 38.59 | 38.81 | 2,013,154 | -1.11(-2.77%) |
Jul 13, 2011 | 39.36 | 40.26 | 39.33 | 39.92 | 2,532,251 | +0.75(+1.91%) |
Jul 12, 2011 | 39.51 | 39.98 | 38.68 | 39.17 | 3,056,794 | -0.89(-2.23%) |
Jul 11, 2011 | 41.38 | 41.44 | 39.83 | 40.06 | 2,635,449 | -2.05(-4.88%) |
Jul 08, 2011 | 40.27 | 42.20 | 39.97 | 42.12 | 3,469,254 | +1.19(+2.92%) |
Jul 07, 2011 | 40.51 | 41.05 | 40.28 | 40.92 | 2,123,804 | +1.00(+2.49%) |
Jul 06, 2011 | 39.65 | 39.93 | 38.94 | 39.93 | 1,901,063 | +0.05(+0.12%) |
Jul 05, 2011 | 39.87 | 40.19 | 39.41 | 39.88 | 1,409,702 | -0.19(-0.48%) |
Jul 01, 2011 | 39.45 | 40.23 | 38.85 | 40.07 | 1,401,699 | +0.76(+1.92%) |
Jun 30, 2011 | 38.57 | 39.44 | 38.23 | 39.32 | 2,210,567 | +0.41(+1.04%) |
Jun 29, 2011 | 38.06 | 39.20 | 37.90 | 38.91 | 1,922,845 | +1.14(+3.02%) |
Jun 28, 2011 | 37.23 | 37.79 | 37.12 | 37.77 | 1,139,070 | +0.69(+1.87%) |
Jun 27, 2011 | 36.46 | 37.37 | 36.02 | 37.08 | 1,354,136 | +0.63(+1.73%) |
Jun 24, 2011 | 37.04 | 37.28 | 36.40 | 36.45 | 1,234,668 | -0.47(-1.27%) |
Jun 23, 2011 | 37.12 | 37.12 | 36.07 | 36.92 | 2,495,483 | -0.86(-2.28%) |
Jun 22, 2011 | 37.44 | 38.63 | 37.44 | 37.78 | 1,742,640 | +0.18(+0.49%) |
Jun 21, 2011 | 36.85 | 37.87 | 36.73 | 37.59 | 1,852,018 | +0.97(+2.65%) |
Jun 20, 2011 | 36.47 | 36.70 | 36.41 | 36.62 | 1,216,560 | +0.49(+1.37%) |
Jun 17, 2011 | 36.62 | 36.90 | 35.90 | 36.13 | 2,071,069 | +0.04(+0.11%) |
Jun 16, 2011 | 36.89 | 37.59 | 35.49 | 36.09 | 2,232,565 | -0.84(-2.26%) |
Jun 15, 2011 | 37.31 | 37.91 | 36.80 | 36.93 | 1,713,094 | -0.85(-2.26%) |
Jun 14, 2011 | 37.74 | 38.21 | 37.45 | 37.78 | 1,296,748 | +0.55(+1.48%) |
Jun 13, 2011 | 37.90 | 38.14 | 36.83 | 37.23 | 1,383,835 | -0.50(-1.33%) |
Jun 10, 2011 | 38.22 | 38.24 | 37.31 | 37.73 | 1,613,399 | -0.69(-1.80%) |
Jun 09, 2011 | 37.58 | 38.70 | 37.58 | 38.42 | 2,717,994 | +0.95(+2.53%) |
Jun 08, 2011 | 38.30 | 38.49 | 37.35 | 37.48 | 1,728,859 | -0.92(-2.39%) |
Jun 07, 2011 | 39.00 | 39.10 | 38.19 | 38.39 | 1,283,569 | -0.42(-1.09%) |
Jun 06, 2011 | 39.20 | 39.47 | 38.63 | 38.81 | 1,268,763 | -0.39(-1.00%) |