Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.52 | 29.89 | 28.95 | 29.25 | 2,325,829 | -0.09(-0.31%) |
Aug 30, 2011 | 28.86 | 29.65 | 28.83 | 29.34 | 2,077,004 | +0.26(+0.90%) |
Aug 29, 2011 | 28.43 | 29.11 | 28.38 | 29.08 | 2,121,078 | +1.13(+4.05%) |
Aug 26, 2011 | 27.05 | 28.23 | 26.56 | 27.95 | 2,666,117 | +0.64(+2.34%) |
Aug 25, 2011 | 27.70 | 27.89 | 27.12 | 27.31 | 2,784,944 | -0.29(-1.04%) |
Aug 24, 2011 | 27.40 | 27.65 | 26.99 | 27.59 | 4,084,222 | +0.19(+0.68%) |
Aug 23, 2011 | 26.62 | 27.41 | 26.37 | 27.41 | 3,069,820 | +0.94(+3.55%) |
Aug 22, 2011 | 27.59 | 27.66 | 26.36 | 26.47 | 2,648,798 | -0.40(-1.50%) |
Aug 19, 2011 | 26.89 | 27.80 | 26.82 | 26.87 | 2,565,876 | -0.50(-1.82%) |
Aug 18, 2011 | 28.40 | 28.41 | 27.11 | 27.37 | 4,641,458 | -2.12(-7.20%) |
Aug 17, 2011 | 30.12 | 30.47 | 29.38 | 29.49 | 2,229,443 | -0.27(-0.89%) |
Aug 16, 2011 | 29.94 | 30.33 | 29.52 | 29.76 | 2,753,656 | -0.70(-2.29%) |
Aug 15, 2011 | 30.36 | 30.54 | 29.99 | 30.45 | 1,818,137 | +0.42(+1.40%) |
Aug 12, 2011 | 29.10 | 30.50 | 29.10 | 30.03 | 4,658,491 | +0.33(+1.11%) |
Aug 11, 2011 | 28.72 | 30.22 | 28.50 | 29.70 | 3,248,976 | +1.15(+4.02%) |
Aug 10, 2011 | 28.28 | 29.57 | 28.12 | 28.56 | 5,026,106 | -1.07(-3.60%) |
Aug 09, 2011 | 29.57 | 29.66 | 27.70 | 29.62 | 3,168,209 | +2.02(+7.33%) |
Aug 08, 2011 | 29.57 | 29.57 | 27.18 | 27.60 | 5,447,009 | -2.80(-9.22%) |
Aug 05, 2011 | 30.83 | 31.46 | 29.17 | 30.41 | 5,283,030 | +0.07(+0.24%) |
Aug 04, 2011 | 32.23 | 32.26 | 30.30 | 30.33 | 4,115,652 | -2.26(-6.94%) |
Aug 03, 2011 | 32.88 | 33.13 | 31.77 | 32.59 | 4,092,187 | -0.28(-0.85%) |
Aug 02, 2011 | 33.75 | 34.34 | 32.84 | 32.87 | 3,015,335 | -1.35(-3.94%) |
Aug 01, 2011 | 34.70 | 34.86 | 33.89 | 34.22 | 2,762,410 | +0.07(+0.21%) |
Jul 29, 2011 | 33.39 | 34.67 | 33.06 | 34.15 | 5,700,502 | -1.26(-3.56%) |
Jul 28, 2011 | 35.89 | 36.48 | 35.37 | 35.41 | 3,750,943 | -0.41(-1.14%) |
Jul 27, 2011 | 36.74 | 36.84 | 35.70 | 35.82 | 1,846,218 | -1.00(-2.72%) |
Jul 26, 2011 | 36.97 | 36.99 | 36.36 | 36.82 | 1,526,693 | -0.05(-0.14%) |
Jul 25, 2011 | 36.45 | 37.16 | 36.24 | 36.88 | 1,161,491 | -0.05(-0.13%) |
Jul 22, 2011 | 36.82 | 36.99 | 36.52 | 36.92 | 1,733,630 | -0.01(-0.03%) |
Jul 21, 2011 | 36.51 | 37.14 | 36.30 | 36.94 | 1,777,194 | +0.64(+1.77%) |
Jul 20, 2011 | 36.16 | 36.37 | 35.97 | 36.29 | 1,519,486 | +0.22(+0.62%) |
Jul 19, 2011 | 35.63 | 36.09 | 35.50 | 36.07 | 1,422,942 | +0.86(+2.43%) |
Jul 18, 2011 | 35.49 | 35.58 | 34.75 | 35.21 | 1,637,337 | -0.43(-1.22%) |
Jul 15, 2011 | 35.69 | 35.74 | 35.31 | 35.65 | 1,520,742 | +0.15(+0.43%) |
Jul 14, 2011 | 35.97 | 36.34 | 35.35 | 35.50 | 1,599,501 | -0.37(-1.03%) |
Jul 13, 2011 | 36.27 | 36.55 | 35.79 | 35.86 | 1,636,478 | -0.16(-0.45%) |
Jul 12, 2011 | 36.10 | 36.42 | 35.99 | 36.03 | 1,530,619 | -0.20(-0.56%) |
Jul 11, 2011 | 36.38 | 36.59 | 36.14 | 36.23 | 2,019,767 | -0.77(-2.09%) |
Jul 08, 2011 | 36.78 | 37.02 | 36.40 | 37.00 | 1,788,299 | -0.36(-0.96%) |
Jul 07, 2011 | 37.18 | 37.70 | 37.18 | 37.36 | 2,112,123 | +0.64(+1.74%) |
Jul 06, 2011 | 36.54 | 36.86 | 36.22 | 36.72 | 1,957,521 | +0.16(+0.43%) |
Jul 05, 2011 | 36.79 | 36.87 | 36.48 | 36.56 | 1,625,263 | -0.20(-0.55%) |
Jul 01, 2011 | 36.22 | 36.86 | 36.05 | 36.77 | 1,767,119 | +0.68(+1.88%) |
Jun 30, 2011 | 35.88 | 36.28 | 35.51 | 36.09 | 2,095,025 | +0.35(+0.97%) |
Jun 29, 2011 | 35.34 | 35.83 | 34.92 | 35.74 | 2,238,313 | +0.59(+1.67%) |
Jun 28, 2011 | 35.12 | 35.17 | 34.90 | 35.15 | 2,461,052 | +0.20(+0.58%) |
Jun 27, 2011 | 34.70 | 35.11 | 34.29 | 34.95 | 1,765,937 | +0.10(+0.28%) |
Jun 24, 2011 | 35.04 | 35.17 | 34.51 | 34.85 | 4,469,549 | -0.14(-0.39%) |
Jun 23, 2011 | 34.67 | 35.08 | 34.12 | 34.99 | 2,502,487 | -0.27(-0.77%) |
Jun 22, 2011 | 35.26 | 35.77 | 35.06 | 35.26 | 2,505,066 | -0.13(-0.36%) |
Jun 21, 2011 | 34.44 | 35.63 | 34.41 | 35.39 | 2,578,991 | +1.28(+3.76%) |
Jun 20, 2011 | 33.95 | 34.24 | 33.94 | 34.11 | 1,858,906 | +0.51(+1.53%) |
Jun 17, 2011 | 34.00 | 34.09 | 33.28 | 33.59 | 2,964,697 | -0.08(-0.24%) |
Jun 16, 2011 | 34.16 | 34.31 | 33.10 | 33.68 | 3,086,033 | -0.51(-1.50%) |
Jun 15, 2011 | 35.22 | 35.37 | 33.97 | 34.19 | 4,412,301 | -1.44(-4.04%) |
Jun 14, 2011 | 35.40 | 35.79 | 35.13 | 35.63 | 2,446,067 | +0.72(+2.06%) |
Jun 13, 2011 | 35.29 | 35.50 | 34.62 | 34.91 | 2,428,047 | -0.18(-0.51%) |
Jun 10, 2011 | 35.46 | 35.67 | 34.96 | 35.09 | 2,847,081 | -0.50(-1.40%) |
Jun 09, 2011 | 35.59 | 36.23 | 35.36 | 35.59 | 2,614,383 | +0.19(+0.53%) |
Jun 08, 2011 | 35.60 | 35.72 | 35.05 | 35.40 | 2,796,300 | -0.32(-0.91%) |
Jun 07, 2011 | 35.49 | 35.98 | 35.14 | 35.73 | 2,821,115 | +0.49(+1.40%) |
Jun 06, 2011 | 35.43 | 35.77 | 35.21 | 35.23 | 2,258,416 | -0.19(-0.55%) |