Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.36 | 32.57 | 32.18 | 32.44 | 98,551,480 | +0.65(+2.05%) |
Aug 30, 2011 | 31.56 | 31.98 | 31.39 | 31.78 | 68,378,400 | +0.05(+0.14%) |
Aug 29, 2011 | 31.32 | 31.75 | 31.30 | 31.74 | 61,628,876 | +0.99(+3.23%) |
Aug 26, 2011 | 30.26 | 30.76 | 29.77 | 30.74 | 98,053,760 | +0.52(+1.71%) |
Aug 25, 2011 | 30.82 | 30.94 | 30.06 | 30.23 | 75,290,184 | -0.60(-1.94%) |
Aug 24, 2011 | 30.65 | 31.01 | 30.33 | 30.83 | 63,422,324 | -0.30(-0.97%) |
Aug 23, 2011 | 30.47 | 31.16 | 30.15 | 31.13 | 96,535,048 | +1.05(+3.51%) |
Aug 22, 2011 | 30.61 | 30.74 | 29.98 | 30.08 | 68,413,816 | -0.03(-0.10%) |
Aug 19, 2011 | 30.06 | 30.91 | 30.05 | 30.11 | 95,433,088 | -0.38(-1.24%) |
Aug 18, 2011 | 30.83 | 33.42 | 30.08 | 30.49 | 140,817,040 | -1.51(-4.72%) |
Aug 17, 2011 | 31.98 | 32.23 | 31.68 | 32.00 | 59,481,728 | +0.23(+0.72%) |
Aug 16, 2011 | 31.70 | 32.00 | 31.37 | 31.77 | 81,158,568 | -0.27(-0.85%) |
Aug 15, 2011 | 31.80 | 32.12 | 31.79 | 32.04 | 86,942,000 | +0.73(+2.33%) |
Aug 12, 2011 | 31.35 | 31.53 | 30.98 | 31.31 | 85,343,616 | -0.02(-0.05%) |
Aug 11, 2011 | 30.39 | 31.72 | 30.16 | 31.33 | 159,678,080 | +1.64(+5.53%) |
Aug 10, 2011 | 30.40 | 30.76 | 29.68 | 29.69 | 161,570,464 | -1.66(-5.30%) |
Aug 09, 2011 | 32.09 | 31.37 | 29.45 | 31.35 | 252,269,728 | +1.74(+5.87%) |
Aug 08, 2011 | 30.90 | 31.29 | 29.37 | 29.61 | 231,041,392 | -2.69(-8.34%) |
Aug 05, 2011 | 32.74 | 32.82 | 31.35 | 32.31 | 203,467,712 | -0.21(-0.65%) |
Aug 04, 2011 | 33.57 | 33.66 | 32.47 | 32.52 | 183,662,144 | -1.97(-5.72%) |
Aug 03, 2011 | 34.60 | 34.62 | 33.89 | 34.49 | 98,142,856 | -0.12(-0.35%) |
Aug 02, 2011 | 35.42 | 35.48 | 34.59 | 34.61 | 97,142,328 | -1.10(-3.08%) |
Aug 01, 2011 | 36.17 | 36.18 | 35.38 | 35.71 | 63,881,172 | -0.03(-0.09%) |
Jul 29, 2011 | 35.32 | 35.85 | 35.22 | 35.74 | 63,832,612 | +0.15(+0.43%) |
Jul 28, 2011 | 35.73 | 35.87 | 35.46 | 35.59 | 58,958,744 | +0.03(+0.09%) |
Jul 27, 2011 | 36.07 | 36.07 | 35.47 | 35.56 | 71,799,264 | -0.64(-1.76%) |
Jul 26, 2011 | 36.30 | 36.40 | 36.08 | 36.20 | 38,377,204 | +0.12(+0.34%) |
Jul 25, 2011 | 35.92 | 36.22 | 35.84 | 36.08 | 42,841,516 | -0.08(-0.21%) |
Jul 22, 2011 | 36.19 | 36.25 | 36.09 | 36.15 | 42,113,112 | -0.02(-0.06%) |
Jul 21, 2011 | 35.79 | 36.24 | 35.68 | 36.18 | 60,556,204 | +0.57(+1.60%) |
Jul 20, 2011 | 35.68 | 35.74 | 35.52 | 35.61 | 39,017,484 | +0.11(+0.30%) |
Jul 19, 2011 | 35.28 | 35.54 | 35.18 | 35.50 | 49,310,620 | +0.51(+1.45%) |
Jul 18, 2011 | 35.08 | 35.15 | 34.75 | 34.99 | 61,271,544 | -0.41(-1.16%) |
Jul 15, 2011 | 35.52 | 35.54 | 35.18 | 35.40 | 46,356,700 | +0.22(+0.63%) |
Jul 14, 2011 | 35.75 | 35.79 | 35.11 | 35.18 | 70,221,352 | -0.38(-1.07%) |
Jul 13, 2011 | 35.31 | 35.87 | 35.23 | 35.56 | 78,327,160 | +0.57(+1.63%) |
Jul 12, 2011 | 35.09 | 35.36 | 34.96 | 34.99 | 61,900,500 | -0.36(-1.01%) |
Jul 11, 2011 | 35.74 | 35.80 | 35.30 | 35.35 | 76,703,232 | -1.02(-2.80%) |
Jul 08, 2011 | 36.37 | 36.43 | 36.00 | 36.37 | 66,255,976 | -0.42(-1.13%) |
Jul 07, 2011 | 36.70 | 36.90 | 36.63 | 36.78 | 65,295,548 | +0.50(+1.38%) |
Jul 06, 2011 | 36.37 | 36.43 | 36.12 | 36.28 | 73,962,784 | -0.24(-0.66%) |
Jul 05, 2011 | 36.63 | 36.66 | 36.40 | 36.53 | 67,710,760 | -0.02(-0.04%) |
Jul 01, 2011 | 36.10 | 36.64 | 35.47 | 36.54 | 58,828,352 | +0.42(+1.18%) |
Jun 30, 2011 | 35.92 | 36.13 | 35.81 | 36.12 | 60,875,276 | +0.39(+1.08%) |
Jun 29, 2011 | 35.49 | 35.80 | 35.28 | 35.73 | 72,869,752 | +0.33(+0.92%) |
Jun 28, 2011 | 34.96 | 35.41 | 34.86 | 35.40 | 60,097,372 | +0.48(+1.37%) |
Jun 27, 2011 | 34.51 | 35.00 | 34.45 | 34.92 | 70,451,336 | +0.40(+1.16%) |
Jun 24, 2011 | 34.81 | 34.83 | 34.45 | 34.52 | 58,288,624 | -0.06(-0.18%) |
Jun 23, 2011 | 34.17 | 34.60 | 33.97 | 34.58 | 83,766,384 | -0.05(-0.13%) |
Jun 22, 2011 | 34.72 | 34.96 | 34.59 | 34.63 | 53,482,788 | -0.35(-1.00%) |
Jun 21, 2011 | 34.65 | 35.02 | 34.58 | 34.98 | 64,591,528 | +0.63(+1.84%) |
Jun 20, 2011 | 34.30 | 34.39 | 34.27 | 34.35 | 53,279,800 | -0.05(-0.15%) |
Jun 17, 2011 | 34.61 | 34.62 | 34.32 | 34.40 | 81,557,552 | +0.05(+0.13%) |
Jun 16, 2011 | 34.40 | 34.66 | 34.08 | 34.35 | 87,966,208 | -0.26(-0.76%) |
Jun 15, 2011 | 34.92 | 35.10 | 34.53 | 34.62 | 89,039,024 | -0.76(-2.14%) |
Jun 14, 2011 | 35.32 | 35.51 | 35.29 | 35.38 | 61,755,644 | +0.53(+1.51%) |
Jun 13, 2011 | 35.07 | 35.16 | 34.74 | 34.85 | 50,148,908 | -0.06(-0.17%) |
Jun 10, 2011 | 35.29 | 35.29 | 34.84 | 34.91 | 82,461,136 | -0.77(-2.17%) |
Jun 09, 2011 | 35.39 | 35.79 | 35.29 | 35.68 | 54,336,380 | +0.28(+0.79%) |
Jun 08, 2011 | 35.53 | 35.63 | 35.30 | 35.41 | 85,002,032 | -0.26(-0.72%) |
Jun 07, 2011 | 35.84 | 35.95 | 35.65 | 35.66 | 77,266,976 | +0.28(+0.79%) |
Jun 06, 2011 | 35.92 | 35.92 | 35.34 | 35.38 | 68,522,176 | -0.58(-1.61%) |