Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.41 | 32.68 | 32.09 | 32.20 | 729,284 | +0.00(+0.00%) |
Aug 30, 2011 | 32.25 | 32.43 | 31.91 | 32.20 | 1,127,728 | -0.25(-0.78%) |
Aug 29, 2011 | 31.93 | 32.54 | 31.78 | 32.45 | 733,757 | +0.86(+2.71%) |
Aug 26, 2011 | 30.50 | 31.71 | 30.36 | 31.60 | 973,528 | +0.92(+3.00%) |
Aug 25, 2011 | 31.30 | 31.50 | 30.58 | 30.67 | 854,163 | -0.48(-1.53%) |
Aug 24, 2011 | 30.45 | 31.22 | 30.28 | 31.15 | 988,480 | +0.58(+1.91%) |
Aug 23, 2011 | 29.41 | 30.74 | 29.29 | 30.57 | 1,100,908 | +1.31(+4.48%) |
Aug 22, 2011 | 30.29 | 30.64 | 29.09 | 29.26 | 1,311,453 | -0.30(-1.00%) |
Aug 19, 2011 | 28.88 | 30.13 | 28.88 | 29.55 | 1,243,747 | +0.24(+0.81%) |
Aug 18, 2011 | 29.13 | 29.54 | 28.91 | 29.32 | 1,379,929 | -0.69(-2.31%) |
Aug 17, 2011 | 29.92 | 30.21 | 29.51 | 30.01 | 794,801 | +0.35(+1.18%) |
Aug 16, 2011 | 29.73 | 29.96 | 29.46 | 29.66 | 1,095,606 | -0.36(-1.19%) |
Aug 15, 2011 | 29.49 | 30.02 | 29.37 | 30.02 | 672,605 | +0.78(+2.66%) |
Aug 12, 2011 | 28.68 | 29.57 | 28.53 | 29.24 | 1,388,432 | +0.79(+2.78%) |
Aug 11, 2011 | 27.38 | 28.68 | 27.12 | 28.45 | 1,530,475 | +1.26(+4.65%) |
Aug 10, 2011 | 27.70 | 28.11 | 27.16 | 27.18 | 1,870,043 | -1.03(-3.67%) |
Aug 09, 2011 | 28.00 | 28.23 | 26.68 | 28.22 | 2,701,629 | +1.59(+5.99%) |
Aug 08, 2011 | 28.00 | 28.78 | 26.35 | 26.62 | 3,755,036 | -3.58(-11.86%) |
Aug 05, 2011 | 30.23 | 30.81 | 29.69 | 30.21 | 1,885,515 | +0.30(+1.01%) |
Aug 04, 2011 | 31.43 | 31.50 | 29.84 | 29.90 | 1,724,646 | -1.81(-5.71%) |
Aug 03, 2011 | 31.87 | 31.88 | 31.11 | 31.71 | 1,343,704 | -0.09(-0.27%) |
Aug 02, 2011 | 32.89 | 32.99 | 31.77 | 31.80 | 2,156,865 | -1.36(-4.11%) |
Aug 01, 2011 | 33.24 | 33.57 | 33.01 | 33.16 | 1,527,703 | -0.08(-0.24%) |
Jul 29, 2011 | 33.07 | 33.50 | 33.04 | 33.24 | 1,272,848 | -0.34(-1.00%) |
Jul 28, 2011 | 33.70 | 33.98 | 33.51 | 33.58 | 915,352 | -0.13(-0.39%) |
Jul 27, 2011 | 33.48 | 33.97 | 33.35 | 33.71 | 1,697,080 | +0.11(+0.33%) |
Jul 26, 2011 | 33.29 | 33.63 | 33.05 | 33.60 | 1,307,514 | +0.36(+1.09%) |
Jul 25, 2011 | 32.54 | 33.38 | 32.35 | 33.24 | 976,819 | +0.30(+0.92%) |
Jul 22, 2011 | 32.78 | 33.14 | 32.78 | 32.93 | 883,023 | -0.01(-0.04%) |
Jul 21, 2011 | 32.94 | 33.27 | 32.78 | 32.95 | 704,415 | +0.11(+0.34%) |
Jul 20, 2011 | 32.92 | 33.12 | 32.70 | 32.83 | 563,699 | +0.01(+0.04%) |
Jul 19, 2011 | 32.53 | 32.98 | 32.33 | 32.82 | 2,295,565 | -0.43(-1.29%) |
Jul 18, 2011 | 33.63 | 33.92 | 33.14 | 33.25 | 501,397 | -0.47(-1.39%) |
Jul 15, 2011 | 33.57 | 33.74 | 33.31 | 33.72 | 708,255 | +0.29(+0.87%) |
Jul 14, 2011 | 33.95 | 34.26 | 33.35 | 33.43 | 818,057 | -0.54(-1.59%) |
Jul 13, 2011 | 34.19 | 34.37 | 33.93 | 33.97 | 684,518 | -0.09(-0.27%) |
Jul 12, 2011 | 33.88 | 34.30 | 33.88 | 34.06 | 1,005,333 | +0.01(+0.02%) |
Jul 11, 2011 | 33.80 | 34.09 | 33.72 | 34.05 | 1,037,428 | -0.11(-0.31%) |
Jul 08, 2011 | 33.76 | 34.21 | 33.63 | 34.16 | 1,132,380 | +0.05(+0.15%) |
Jul 07, 2011 | 33.50 | 34.21 | 33.50 | 34.11 | 1,402,752 | +0.80(+2.39%) |
Jul 06, 2011 | 33.07 | 33.49 | 33.01 | 33.31 | 1,679,556 | +0.09(+0.28%) |
Jul 05, 2011 | 34.05 | 34.18 | 32.85 | 33.22 | 2,501,878 | -0.78(-2.31%) |
Jul 01, 2011 | 33.94 | 34.17 | 33.80 | 34.00 | 1,159,296 | +0.20(+0.58%) |
Jun 30, 2011 | 34.33 | 34.39 | 33.65 | 33.80 | 1,293,559 | -0.57(-1.65%) |
Jun 29, 2011 | 34.09 | 34.48 | 33.95 | 34.37 | 1,531,883 | +0.45(+1.32%) |
Jun 28, 2011 | 33.88 | 33.99 | 33.74 | 33.92 | 610,626 | +0.20(+0.59%) |
Jun 27, 2011 | 33.83 | 33.95 | 33.38 | 33.72 | 1,184,318 | -0.22(-0.64%) |
Jun 24, 2011 | 33.97 | 34.23 | 33.68 | 33.94 | 1,116,621 | -0.01(-0.04%) |
Jun 23, 2011 | 33.13 | 34.01 | 32.96 | 33.95 | 1,278,938 | +0.45(+1.36%) |
Jun 22, 2011 | 33.65 | 33.94 | 33.40 | 33.50 | 1,094,325 | -0.28(-0.82%) |
Jun 21, 2011 | 33.78 | 33.92 | 33.16 | 33.78 | 1,615,379 | +0.25(+0.75%) |
Jun 20, 2011 | 33.34 | 33.62 | 33.32 | 33.53 | 2,036,214 | +1.25(+3.88%) |
Jun 17, 2011 | 32.49 | 32.85 | 32.26 | 32.27 | 1,329,154 | +0.07(+0.23%) |
Jun 16, 2011 | 32.34 | 32.53 | 31.97 | 32.20 | 1,852,129 | -0.20(-0.63%) |
Jun 15, 2011 | 32.54 | 33.37 | 32.19 | 32.41 | 5,140,566 | -2.08(-6.02%) |
Jun 14, 2011 | 34.73 | 34.73 | 34.24 | 34.48 | 1,466,837 | +0.32(+0.93%) |
Jun 13, 2011 | 34.15 | 34.39 | 33.98 | 34.17 | 921,018 | +0.14(+0.43%) |
Jun 10, 2011 | 34.42 | 34.46 | 33.90 | 34.02 | 1,040,521 | -0.51(-1.49%) |
Jun 09, 2011 | 34.40 | 34.75 | 34.07 | 34.53 | 1,861,000 | +0.24(+0.71%) |
Jun 08, 2011 | 34.73 | 34.80 | 34.24 | 34.29 | 1,099,507 | -0.55(-1.59%) |
Jun 07, 2011 | 34.61 | 35.19 | 34.56 | 34.84 | 955,024 | +0.31(+0.90%) |
Jun 06, 2011 | 35.52 | 35.60 | 34.20 | 34.53 | 3,129,805 | -1.90(-5.21%) |