Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.76 | 38.27 | 37.67 | 38.01 | 2,232,084 | +0.26(+0.69%) |
Aug 30, 2011 | 37.50 | 38.07 | 37.37 | 37.75 | 959,010 | +0.13(+0.35%) |
Aug 29, 2011 | 37.28 | 38.00 | 37.21 | 37.62 | 662,146 | +0.50(+1.35%) |
Aug 26, 2011 | 37.29 | 37.51 | 36.74 | 37.12 | 667,192 | -0.06(-0.16%) |
Aug 25, 2011 | 37.39 | 37.84 | 36.85 | 37.18 | 844,017 | -0.29(-0.77%) |
Aug 24, 2011 | 37.60 | 38.13 | 37.33 | 37.47 | 1,014,358 | -0.15(-0.40%) |
Aug 23, 2011 | 37.05 | 37.73 | 36.92 | 37.62 | 1,313,843 | +0.61(+1.65%) |
Aug 22, 2011 | 36.98 | 37.08 | 36.73 | 37.01 | 1,093,119 | +0.56(+1.54%) |
Aug 19, 2011 | 36.44 | 37.13 | 36.31 | 36.45 | 1,715,400 | -0.25(-0.68%) |
Aug 18, 2011 | 35.97 | 36.84 | 35.89 | 36.70 | 1,681,560 | -0.04(-0.11%) |
Aug 17, 2011 | 37.15 | 37.46 | 36.74 | 36.74 | 965,290 | -0.17(-0.46%) |
Aug 16, 2011 | 37.18 | 37.19 | 36.67 | 36.91 | 1,370,959 | -0.35(-0.94%) |
Aug 15, 2011 | 36.42 | 37.70 | 36.42 | 37.26 | 1,069,106 | +0.66(+1.80%) |
Aug 12, 2011 | 36.96 | 37.22 | 36.38 | 36.60 | 1,425,261 | -0.07(-0.19%) |
Aug 11, 2011 | 35.50 | 37.46 | 35.40 | 36.67 | 2,154,139 | +1.17(+3.30%) |
Aug 10, 2011 | 35.24 | 35.75 | 34.87 | 35.50 | 1,780,552 | -0.09(-0.25%) |
Aug 09, 2011 | 35.01 | 35.77 | 34.25 | 35.59 | 1,795,200 | +0.79(+2.27%) |
Aug 08, 2011 | 34.96 | 35.65 | 34.51 | 34.80 | 2,376,109 | -1.12(-3.12%) |
Aug 05, 2011 | 35.51 | 36.18 | 34.96 | 35.92 | 2,533,618 | +0.33(+0.93%) |
Aug 04, 2011 | 36.65 | 36.90 | 35.42 | 35.59 | 2,195,100 | -1.31(-3.55%) |
Aug 03, 2011 | 35.80 | 37.06 | 35.80 | 36.90 | 1,808,381 | +0.62(+1.71%) |
Aug 02, 2011 | 36.17 | 36.79 | 35.77 | 36.28 | 1,297,120 | -0.20(-0.55%) |
Jul 29, 2011 | 36.60 | 36.87 | 36.38 | 36.48 | 1,755,273 | -0.40(-1.08%) |
Jul 28, 2011 | 36.10 | 37.16 | 35.92 | 36.88 | 2,148,136 | +0.81(+2.25%) |
Jul 27, 2011 | 36.24 | 36.63 | 36.07 | 36.07 | 1,642,916 | -0.43(-1.18%) |
Jul 26, 2011 | 37.25 | 37.25 | 35.75 | 36.50 | 3,457,521 | -1.32(-3.49%) |
Jul 25, 2011 | 37.90 | 37.91 | 37.69 | 37.82 | 1,129,833 | -0.15(-0.40%) |
Jul 22, 2011 | 37.65 | 38.00 | 37.74 | 37.97 | 743,044 | +0.24(+0.64%) |
Jul 21, 2011 | 37.50 | 38.00 | 37.45 | 37.73 | 741,792 | +0.37(+0.99%) |
Jul 20, 2011 | 37.85 | 38.17 | 37.14 | 37.36 | 786,886 | -0.77(-2.02%) |
Jul 19, 2011 | 37.72 | 38.40 | 37.72 | 38.13 | 469,429 | +0.28(+0.74%) |
Jul 18, 2011 | 37.77 | 37.93 | 37.43 | 37.85 | 417,050 | -0.20(-0.53%) |
Jul 15, 2011 | 38.95 | 38.95 | 37.89 | 38.05 | 1,202,360 | -0.63(-1.63%) |
Jul 14, 2011 | 38.54 | 38.88 | 38.51 | 38.68 | 724,285 | +0.15(+0.39%) |
Jul 13, 2011 | 38.37 | 38.98 | 38.37 | 38.53 | 928,230 | -0.13(-0.34%) |
Jul 12, 2011 | 37.57 | 38.84 | 37.57 | 38.66 | 1,031,362 | +0.76(+2.01%) |
Jul 11, 2011 | 38.00 | 38.26 | 37.58 | 37.90 | 745,729 | -0.24(-0.63%) |
Jul 08, 2011 | 37.92 | 38.21 | 37.81 | 38.14 | 613,180 | +0.24(+0.63%) |
Jul 07, 2011 | 38.71 | 38.73 | 37.55 | 37.90 | 1,043,137 | -0.80(-2.07%) |
Jul 06, 2011 | 38.89 | 38.97 | 38.51 | 38.70 | 1,125,747 | -0.20(-0.51%) |
Jul 05, 2011 | 38.53 | 39.13 | 38.43 | 38.90 | 1,175,438 | +0.35(+0.91%) |
Jul 04, 2011 | 38.13 | 38.65 | 37.76 | 38.55 | 502,185 | +0.36(+0.94%) |
Jun 30, 2011 | 37.60 | 38.21 | 37.59 | 38.19 | 840,973 | +0.66(+1.76%) |
Jun 29, 2011 | 37.25 | 37.69 | 37.12 | 37.53 | 618,969 | +0.25(+0.67%) |
Jun 28, 2011 | 37.00 | 37.48 | 37.00 | 37.28 | 757,810 | +0.30(+0.81%) |
Jun 27, 2011 | 36.99 | 37.10 | 36.87 | 36.98 | 864,450 | -0.01(-0.03%) |
Jun 24, 2011 | 36.70 | 37.22 | 36.46 | 36.99 | 848,220 | +0.39(+1.07%) |
Jun 23, 2011 | 36.29 | 36.60 | 36.15 | 36.60 | 824,182 | +0.00(+0.00%) |
Jun 22, 2011 | 36.74 | 36.97 | 36.37 | 36.60 | 562,921 | -0.03(-0.08%) |
Jun 21, 2011 | 36.00 | 36.80 | 36.00 | 36.63 | 787,356 | +0.66(+1.83%) |
Jun 20, 2011 | 35.28 | 36.08 | 35.88 | 35.97 | 686,366 | +0.62(+1.75%) |
Jun 17, 2011 | 35.55 | 35.80 | 35.33 | 35.35 | 2,927,978 | -0.20(-0.56%) |
Jun 16, 2011 | 35.44 | 35.80 | 35.44 | 35.55 | 544,723 | -0.05(-0.14%) |
Jun 15, 2011 | 35.89 | 35.90 | 35.49 | 35.60 | 675,646 | -0.30(-0.84%) |
Jun 14, 2011 | 36.10 | 36.16 | 35.51 | 35.90 | 922,203 | +0.07(+0.20%) |
Jun 13, 2011 | 36.40 | 36.40 | 35.72 | 35.83 | 919,201 | -0.86(-2.34%) |
Jun 10, 2011 | 37.03 | 37.05 | 36.53 | 36.69 | 1,048,606 | -0.41(-1.11%) |
Jun 09, 2011 | 36.98 | 37.13 | 36.75 | 37.10 | 886,948 | +0.16(+0.43%) |
Jun 08, 2011 | 36.78 | 37.31 | 36.73 | 36.94 | 853,202 | -0.12(-0.32%) |
Jun 07, 2011 | 36.42 | 37.27 | 36.40 | 37.06 | 1,170,727 | +0.56(+1.53%) |
Jun 06, 2011 | 36.59 | 36.69 | 36.42 | 36.50 | 765,403 | -0.09(-0.25%) |