Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.93 | 38.45 | 37.71 | 37.99 | 1,563,855 | +0.32(+0.84%) |
Aug 30, 2011 | 37.38 | 37.91 | 37.16 | 37.67 | 1,768,814 | +0.17(+0.46%) |
Aug 29, 2011 | 36.70 | 37.67 | 35.84 | 37.50 | 5,109,275 | +1.05(+2.88%) |
Aug 26, 2011 | 35.24 | 36.49 | 34.92 | 36.45 | 4,693,437 | +0.81(+2.29%) |
Aug 25, 2011 | 36.25 | 36.40 | 35.53 | 35.64 | 4,155,467 | -0.50(-1.39%) |
Aug 24, 2011 | 35.85 | 36.41 | 35.75 | 36.14 | 2,445,804 | +0.16(+0.44%) |
Aug 23, 2011 | 34.68 | 35.98 | 34.53 | 35.98 | 2,171,895 | +1.35(+3.91%) |
Aug 22, 2011 | 34.33 | 34.98 | 34.08 | 34.63 | 2,396,553 | +0.94(+2.79%) |
Aug 19, 2011 | 33.64 | 34.51 | 33.64 | 33.69 | 1,903,352 | -0.39(-1.13%) |
Aug 18, 2011 | 34.22 | 34.41 | 33.70 | 34.08 | 2,856,966 | -1.08(-3.06%) |
Aug 17, 2011 | 35.14 | 35.32 | 34.84 | 35.15 | 2,196,782 | +0.30(+0.87%) |
Aug 16, 2011 | 34.75 | 35.13 | 34.45 | 34.85 | 1,344,058 | -0.22(-0.63%) |
Aug 15, 2011 | 34.80 | 35.10 | 34.35 | 35.07 | 1,452,145 | +0.46(+1.34%) |
Aug 12, 2011 | 34.38 | 34.78 | 33.98 | 34.61 | 1,525,691 | +0.57(+1.66%) |
Aug 11, 2011 | 32.75 | 34.48 | 32.62 | 34.04 | 2,527,315 | +1.58(+4.87%) |
Aug 10, 2011 | 33.29 | 33.61 | 32.39 | 32.46 | 3,169,750 | -1.53(-4.49%) |
Aug 09, 2011 | 33.62 | 34.01 | 31.83 | 33.99 | 3,530,747 | +1.72(+5.33%) |
Aug 08, 2011 | 33.62 | 34.07 | 32.27 | 32.27 | 2,964,960 | -2.06(-5.99%) |
Aug 05, 2011 | 34.51 | 34.67 | 33.27 | 34.33 | 3,452,804 | +0.24(+0.71%) |
Aug 04, 2011 | 34.82 | 35.04 | 33.99 | 34.08 | 3,546,218 | -1.22(-3.44%) |
Aug 03, 2011 | 35.33 | 35.51 | 34.82 | 35.30 | 4,164,229 | +0.10(+0.29%) |
Aug 02, 2011 | 36.05 | 36.29 | 35.17 | 35.20 | 2,096,213 | -1.09(-3.01%) |
Aug 01, 2011 | 36.71 | 37.09 | 36.06 | 36.29 | 2,290,978 | -0.42(-1.15%) |
Jul 29, 2011 | 36.52 | 37.07 | 36.33 | 36.71 | 1,463,355 | -0.10(-0.28%) |
Jul 28, 2011 | 36.93 | 37.07 | 36.60 | 36.81 | 2,083,947 | -0.01(-0.04%) |
Jul 27, 2011 | 37.55 | 37.61 | 36.76 | 36.83 | 1,713,721 | -0.79(-2.11%) |
Jul 26, 2011 | 38.86 | 38.86 | 37.52 | 37.62 | 1,945,825 | -1.17(-3.03%) |
Jul 25, 2011 | 38.59 | 38.96 | 38.44 | 38.79 | 752,945 | -0.11(-0.28%) |
Jul 22, 2011 | 38.87 | 38.97 | 38.84 | 38.90 | 1,089,520 | -0.04(-0.11%) |
Jul 21, 2011 | 39.26 | 39.27 | 38.86 | 38.95 | 1,534,347 | -0.03(-0.09%) |
Jul 20, 2011 | 39.53 | 39.53 | 38.67 | 38.98 | 1,529,798 | -0.43(-1.09%) |
Jul 19, 2011 | 39.03 | 39.51 | 38.98 | 39.41 | 1,517,532 | +0.59(+1.53%) |
Jul 18, 2011 | 39.24 | 39.29 | 38.63 | 38.81 | 1,407,215 | -0.61(-1.56%) |
Jul 15, 2011 | 39.57 | 39.79 | 39.03 | 39.43 | 3,065,042 | +1.37(+3.59%) |
Jul 14, 2011 | 38.21 | 38.53 | 37.80 | 38.06 | 1,280,814 | +0.03(+0.07%) |
Jul 13, 2011 | 38.43 | 38.50 | 37.94 | 38.03 | 1,460,016 | -0.20(-0.52%) |
Jul 12, 2011 | 38.32 | 38.46 | 38.10 | 38.23 | 1,753,772 | -0.10(-0.25%) |
Jul 11, 2011 | 39.24 | 39.31 | 38.22 | 38.33 | 2,175,136 | -1.20(-3.04%) |
Jul 08, 2011 | 39.13 | 39.57 | 38.88 | 39.53 | 1,541,247 | -0.08(-0.21%) |
Jul 07, 2011 | 39.66 | 39.82 | 39.32 | 39.62 | 1,942,126 | +0.25(+0.63%) |
Jul 06, 2011 | 38.58 | 39.40 | 38.42 | 39.37 | 2,140,229 | +0.99(+2.57%) |
Jul 05, 2011 | 38.35 | 38.50 | 38.10 | 38.38 | 996,399 | +0.08(+0.22%) |
Jul 01, 2011 | 37.65 | 38.32 | 37.53 | 38.30 | 791,151 | +0.73(+1.95%) |
Jun 30, 2011 | 37.32 | 37.63 | 37.16 | 37.56 | 1,260,083 | +0.38(+1.02%) |
Jun 29, 2011 | 37.27 | 37.53 | 37.01 | 37.18 | 1,032,776 | +0.11(+0.30%) |
Jun 28, 2011 | 36.40 | 37.11 | 36.38 | 37.07 | 798,792 | +0.59(+1.61%) |
Jun 27, 2011 | 35.95 | 36.63 | 35.95 | 36.49 | 975,041 | +0.44(+1.23%) |
Jun 24, 2011 | 36.29 | 36.38 | 35.91 | 36.05 | 1,508,554 | -0.22(-0.61%) |
Jun 23, 2011 | 35.58 | 36.31 | 35.51 | 36.27 | 960,049 | +0.26(+0.71%) |
Jun 22, 2011 | 36.09 | 36.34 | 35.99 | 36.01 | 853,748 | -0.23(-0.63%) |
Jun 21, 2011 | 35.94 | 36.34 | 35.80 | 36.24 | 1,673,325 | +0.48(+1.33%) |
Jun 20, 2011 | 35.69 | 35.81 | 35.64 | 35.76 | 1,828,975 | +0.38(+1.07%) |
Jun 17, 2011 | 35.32 | 35.68 | 35.22 | 35.38 | 1,266,006 | +0.33(+0.95%) |
Jun 16, 2011 | 34.91 | 35.14 | 34.71 | 35.05 | 1,230,388 | +0.18(+0.51%) |
Jun 15, 2011 | 34.88 | 35.21 | 34.71 | 34.87 | 1,098,143 | -0.33(-0.94%) |
Jun 14, 2011 | 34.95 | 35.39 | 34.89 | 35.20 | 1,266,591 | +0.65(+1.88%) |
Jun 13, 2011 | 34.47 | 34.62 | 34.47 | 34.55 | 1,321,560 | +0.15(+0.44%) |
Jun 10, 2011 | 34.88 | 34.95 | 34.35 | 34.40 | 1,676,456 | -0.66(-1.87%) |
Jun 09, 2011 | 35.00 | 35.19 | 34.83 | 35.06 | 1,043,392 | +0.19(+0.53%) |
Jun 08, 2011 | 35.10 | 35.11 | 34.76 | 34.87 | 1,491,812 | -0.10(-0.28%) |
Jun 07, 2011 | 35.43 | 35.47 | 34.92 | 34.97 | 1,757,875 | -0.29(-0.83%) |
Jun 06, 2011 | 35.25 | 35.49 | 35.11 | 35.26 | 1,288,160 | -0.10(-0.29%) |