Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.55 | 29.88 | 28.48 | 29.34 | 6,792,792 | +1.12(+3.96%) |
Aug 30, 2011 | 27.99 | 28.41 | 27.68 | 28.22 | 3,713,639 | +0.00(+0.00%) |
Aug 29, 2011 | 27.54 | 28.25 | 27.39 | 28.22 | 3,061,173 | +1.18(+4.35%) |
Aug 26, 2011 | 26.45 | 27.18 | 25.87 | 27.04 | 3,005,092 | +0.42(+1.56%) |
Aug 25, 2011 | 27.22 | 27.61 | 26.38 | 26.63 | 2,952,686 | -0.47(-1.74%) |
Aug 24, 2011 | 27.21 | 27.51 | 26.63 | 27.10 | 4,929,300 | -0.29(-1.06%) |
Aug 23, 2011 | 26.44 | 27.43 | 26.30 | 27.39 | 4,000,591 | +1.18(+4.51%) |
Aug 22, 2011 | 27.44 | 27.53 | 26.12 | 26.21 | 3,699,452 | -0.45(-1.70%) |
Aug 19, 2011 | 26.87 | 27.75 | 26.63 | 26.66 | 2,828,421 | -0.52(-1.91%) |
Aug 18, 2011 | 28.05 | 28.11 | 26.91 | 27.18 | 4,200,736 | -1.86(-6.41%) |
Aug 17, 2011 | 28.92 | 29.23 | 28.70 | 29.04 | 3,913,942 | +0.31(+1.09%) |
Aug 16, 2011 | 28.88 | 29.01 | 28.23 | 28.73 | 3,895,698 | -0.62(-2.13%) |
Aug 15, 2011 | 28.69 | 29.44 | 28.57 | 29.35 | 3,610,084 | +0.94(+3.29%) |
Aug 12, 2011 | 28.35 | 28.68 | 28.09 | 28.42 | 4,163,334 | +0.35(+1.23%) |
Aug 11, 2011 | 26.91 | 28.44 | 26.44 | 28.07 | 6,511,541 | +1.43(+5.35%) |
Aug 10, 2011 | 27.82 | 27.95 | 26.55 | 26.65 | 6,499,478 | -1.51(-5.36%) |
Aug 09, 2011 | 29.00 | 28.19 | 26.36 | 28.16 | 7,845,749 | +0.67(+2.44%) |
Aug 08, 2011 | 29.00 | 29.21 | 27.24 | 27.49 | 8,263,297 | -2.57(-8.55%) |
Aug 05, 2011 | 31.43 | 31.58 | 28.79 | 30.06 | 6,646,504 | -0.88(-2.85%) |
Aug 04, 2011 | 32.40 | 32.46 | 30.82 | 30.94 | 6,728,827 | -1.95(-5.94%) |
Aug 03, 2011 | 33.65 | 33.77 | 32.40 | 32.89 | 5,650,241 | -0.74(-2.19%) |
Aug 02, 2011 | 34.42 | 34.71 | 33.62 | 33.63 | 5,555,398 | -0.99(-2.86%) |
Aug 01, 2011 | 35.45 | 35.53 | 34.38 | 34.62 | 4,049,432 | -0.35(-1.00%) |
Jul 29, 2011 | 34.34 | 35.30 | 34.31 | 34.97 | 5,689,796 | +0.18(+0.52%) |
Jul 28, 2011 | 34.02 | 35.20 | 33.90 | 34.79 | 10,606,664 | -1.65(-4.53%) |
Jul 27, 2011 | 36.88 | 37.13 | 36.01 | 36.44 | 4,918,981 | -0.89(-2.39%) |
Jul 26, 2011 | 37.55 | 37.97 | 37.18 | 37.33 | 3,402,205 | -0.52(-1.38%) |
Jul 25, 2011 | 37.66 | 38.26 | 37.57 | 37.85 | 3,453,817 | -0.10(-0.27%) |
Jul 22, 2011 | 37.26 | 38.07 | 37.01 | 37.96 | 5,078,237 | +0.83(+2.23%) |
Jul 21, 2011 | 37.45 | 37.56 | 36.91 | 37.13 | 3,548,397 | -0.14(-0.37%) |
Jul 20, 2011 | 35.76 | 37.93 | 35.62 | 37.26 | 7,881,096 | +1.65(+4.63%) |
Jul 19, 2011 | 35.24 | 35.76 | 35.23 | 35.61 | 3,019,877 | +0.59(+1.69%) |
Jul 18, 2011 | 35.16 | 35.21 | 34.79 | 35.02 | 2,589,439 | -0.39(-1.09%) |
Jul 15, 2011 | 34.92 | 35.56 | 34.88 | 35.41 | 3,668,514 | +0.70(+2.01%) |
Jul 14, 2011 | 35.30 | 35.48 | 34.67 | 34.71 | 4,891,511 | -0.20(-0.58%) |
Jul 13, 2011 | 34.90 | 35.53 | 34.81 | 34.91 | 2,150,263 | +0.15(+0.42%) |
Jul 12, 2011 | 34.68 | 35.24 | 34.65 | 34.77 | 2,916,605 | -0.10(-0.28%) |
Jul 11, 2011 | 35.16 | 35.16 | 34.74 | 34.86 | 2,677,112 | -0.83(-2.32%) |
Jul 08, 2011 | 35.36 | 35.74 | 35.34 | 35.69 | 2,980,947 | -0.22(-0.61%) |
Jul 07, 2011 | 36.10 | 36.21 | 35.72 | 35.91 | 2,797,694 | +0.28(+0.79%) |
Jul 06, 2011 | 36.22 | 36.22 | 35.48 | 35.63 | 2,934,356 | -0.66(-1.83%) |
Jul 05, 2011 | 36.23 | 36.55 | 36.14 | 36.29 | 2,816,238 | +0.09(+0.24%) |
Jul 01, 2011 | 35.98 | 36.23 | 35.52 | 36.20 | 2,777,052 | +0.45(+1.26%) |
Jun 30, 2011 | 35.42 | 35.79 | 35.20 | 35.75 | 3,131,429 | +0.58(+1.66%) |
Jun 29, 2011 | 34.48 | 35.21 | 34.31 | 35.17 | 4,088,942 | +0.75(+2.17%) |
Jun 28, 2011 | 34.26 | 34.59 | 33.98 | 34.42 | 3,709,485 | +0.38(+1.10%) |
Jun 27, 2011 | 34.19 | 34.26 | 33.87 | 34.05 | 2,795,971 | -0.15(-0.45%) |
Jun 24, 2011 | 34.45 | 34.51 | 34.05 | 34.20 | 3,988,014 | -0.22(-0.65%) |
Jun 23, 2011 | 34.10 | 34.43 | 33.65 | 34.42 | 4,071,370 | -0.45(-1.28%) |
Jun 22, 2011 | 34.83 | 35.35 | 34.76 | 34.87 | 2,099,031 | -0.16(-0.45%) |
Jun 21, 2011 | 34.69 | 35.17 | 34.65 | 35.03 | 2,517,651 | +0.53(+1.53%) |
Jun 20, 2011 | 34.31 | 34.52 | 34.28 | 34.50 | 2,307,223 | +0.13(+0.36%) |
Jun 17, 2011 | 34.62 | 34.84 | 34.12 | 34.37 | 3,054,120 | +0.01(+0.03%) |
Jun 16, 2011 | 34.70 | 34.71 | 34.06 | 34.36 | 4,414,660 | -0.22(-0.63%) |
Jun 15, 2011 | 34.88 | 35.16 | 34.32 | 34.58 | 3,261,205 | -0.75(-2.13%) |
Jun 14, 2011 | 35.16 | 35.70 | 35.16 | 35.33 | 3,005,461 | +0.51(+1.47%) |
Jun 13, 2011 | 35.48 | 35.75 | 34.49 | 34.82 | 3,293,415 | -0.52(-1.46%) |
Jun 10, 2011 | 35.81 | 35.83 | 35.26 | 35.34 | 2,688,114 | -0.55(-1.53%) |
Jun 09, 2011 | 35.57 | 35.99 | 35.36 | 35.89 | 2,461,673 | +0.53(+1.49%) |
Jun 08, 2011 | 35.39 | 35.82 | 35.29 | 35.36 | 2,846,854 | -0.02(-0.06%) |
Jun 07, 2011 | 35.83 | 36.01 | 35.36 | 35.38 | 2,256,726 | -0.11(-0.31%) |
Jun 06, 2011 | 36.22 | 36.37 | 35.41 | 35.49 | 2,283,845 | -0.90(-2.48%) |