Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.63 | 33.92 | 33.48 | 33.67 | 1,422,106 | +0.31(+0.93%) |
Aug 30, 2011 | 33.22 | 33.63 | 33.02 | 33.36 | 678,702 | +0.10(+0.29%) |
Aug 29, 2011 | 32.83 | 33.30 | 32.65 | 33.26 | 656,418 | +0.72(+2.23%) |
Aug 26, 2011 | 32.19 | 32.60 | 31.70 | 32.54 | 640,450 | +0.34(+1.05%) |
Aug 25, 2011 | 32.89 | 32.91 | 32.09 | 32.20 | 662,353 | -0.63(-1.91%) |
Aug 24, 2011 | 32.26 | 32.99 | 32.26 | 32.83 | 980,492 | +0.00(+0.00%) |
Aug 23, 2011 | 31.79 | 32.86 | 31.28 | 32.83 | 1,430,067 | +1.10(+3.47%) |
Aug 22, 2011 | 30.95 | 31.86 | 30.79 | 31.73 | 1,852,537 | +1.15(+3.76%) |
Aug 19, 2011 | 30.60 | 31.02 | 30.33 | 30.58 | 1,397,916 | -0.04(-0.13%) |
Aug 18, 2011 | 30.65 | 30.78 | 30.14 | 30.62 | 1,258,217 | -0.69(-2.19%) |
Aug 17, 2011 | 31.47 | 31.87 | 31.00 | 31.30 | 601,030 | -0.11(-0.34%) |
Aug 16, 2011 | 31.30 | 31.70 | 31.11 | 31.41 | 1,179,081 | +0.28(+0.90%) |
Aug 15, 2011 | 31.21 | 31.38 | 30.92 | 31.13 | 481,387 | -0.01(-0.03%) |
Aug 12, 2011 | 31.11 | 31.32 | 30.64 | 31.14 | 419,171 | +0.29(+0.94%) |
Aug 11, 2011 | 30.16 | 31.14 | 29.93 | 30.85 | 842,778 | +0.91(+3.03%) |
Aug 10, 2011 | 30.36 | 30.51 | 29.91 | 29.94 | 1,536,423 | -0.92(-2.98%) |
Aug 09, 2011 | 30.53 | 31.02 | 29.84 | 30.86 | 2,890,993 | +0.42(+1.37%) |
Aug 08, 2011 | 31.51 | 31.79 | 30.04 | 30.44 | 2,606,908 | -1.62(-5.06%) |
Aug 05, 2011 | 31.92 | 32.26 | 31.02 | 32.07 | 1,940,298 | +0.18(+0.58%) |
Aug 04, 2011 | 32.08 | 32.09 | 31.50 | 31.88 | 1,872,453 | -0.43(-1.32%) |
Aug 03, 2011 | 30.67 | 32.40 | 30.35 | 32.31 | 2,249,533 | +1.91(+6.30%) |
Aug 02, 2011 | 31.46 | 31.52 | 30.29 | 30.39 | 1,006,657 | -1.30(-4.12%) |
Aug 01, 2011 | 32.42 | 32.42 | 31.50 | 31.70 | 917,927 | -0.48(-1.50%) |
Jul 29, 2011 | 31.89 | 32.26 | 31.70 | 32.18 | 751,783 | +0.07(+0.21%) |
Jul 28, 2011 | 32.18 | 32.23 | 31.89 | 32.11 | 486,064 | +0.07(+0.21%) |
Jul 27, 2011 | 32.18 | 32.57 | 31.99 | 32.05 | 1,052,946 | -0.33(-1.01%) |
Jul 26, 2011 | 32.37 | 32.48 | 32.22 | 32.37 | 485,749 | -0.16(-0.50%) |
Jul 25, 2011 | 32.34 | 32.58 | 32.09 | 32.54 | 666,778 | +0.15(+0.48%) |
Jul 22, 2011 | 32.44 | 32.62 | 32.27 | 32.38 | 255,618 | -0.04(-0.12%) |
Jul 21, 2011 | 32.38 | 32.60 | 32.28 | 32.42 | 306,509 | +0.14(+0.45%) |
Jul 20, 2011 | 32.42 | 32.42 | 31.94 | 32.28 | 791,764 | +0.02(+0.06%) |
Jul 19, 2011 | 32.70 | 32.88 | 32.17 | 32.26 | 1,152,938 | -0.31(-0.95%) |
Jul 18, 2011 | 32.08 | 32.67 | 31.91 | 32.57 | 768,822 | +0.38(+1.17%) |
Jul 15, 2011 | 32.50 | 32.53 | 31.99 | 32.19 | 1,070,315 | -0.22(-0.69%) |
Jul 14, 2011 | 33.04 | 33.17 | 32.41 | 32.41 | 323,207 | -0.58(-1.76%) |
Jul 13, 2011 | 33.05 | 33.33 | 32.89 | 32.99 | 348,715 | +0.09(+0.26%) |
Jul 12, 2011 | 33.19 | 33.37 | 32.88 | 32.91 | 621,666 | -0.39(-1.16%) |
Jul 11, 2011 | 33.51 | 33.75 | 33.23 | 33.29 | 362,491 | -0.48(-1.43%) |
Jul 08, 2011 | 33.80 | 33.92 | 33.42 | 33.78 | 295,179 | -0.19(-0.57%) |
Jul 07, 2011 | 33.91 | 34.23 | 33.81 | 33.97 | 478,642 | +0.16(+0.49%) |
Jul 06, 2011 | 33.59 | 33.89 | 33.39 | 33.80 | 574,217 | +0.22(+0.66%) |
Jul 05, 2011 | 33.80 | 33.80 | 33.40 | 33.58 | 644,326 | -0.15(-0.46%) |
Jul 01, 2011 | 33.51 | 33.81 | 33.41 | 33.74 | 795,782 | +0.28(+0.84%) |
Jun 30, 2011 | 33.34 | 33.69 | 33.21 | 33.46 | 708,412 | +0.24(+0.73%) |
Jun 29, 2011 | 33.27 | 33.27 | 33.08 | 33.22 | 430,549 | +0.10(+0.29%) |
Jun 28, 2011 | 32.83 | 33.76 | 32.76 | 33.12 | 456,872 | +0.29(+0.88%) |
Jun 27, 2011 | 32.85 | 32.94 | 32.72 | 32.83 | 501,593 | -0.02(-0.06%) |
Jun 24, 2011 | 33.22 | 33.23 | 32.77 | 32.85 | 2,289,737 | -0.33(-0.99%) |
Jun 23, 2011 | 32.76 | 33.20 | 32.64 | 33.18 | 1,155,457 | +0.13(+0.38%) |
Jun 22, 2011 | 32.64 | 33.21 | 32.64 | 33.05 | 823,132 | +0.19(+0.59%) |
Jun 21, 2011 | 32.86 | 33.10 | 32.56 | 32.86 | 786,300 | +0.06(+0.18%) |
Jun 20, 2011 | 32.79 | 32.91 | 32.51 | 32.80 | 628,464 | +0.07(+0.21%) |
Jun 17, 2011 | 32.95 | 33.04 | 32.64 | 32.73 | 846,883 | -0.17(-0.53%) |
Jun 16, 2011 | 32.74 | 32.93 | 32.57 | 32.91 | 1,086,008 | +0.22(+0.68%) |
Jun 15, 2011 | 32.44 | 32.71 | 32.28 | 32.68 | 1,271,177 | -0.01(-0.03%) |
Jun 14, 2011 | 32.65 | 32.74 | 32.36 | 32.69 | 1,318,782 | +0.26(+0.80%) |
Jun 13, 2011 | 32.56 | 32.66 | 32.39 | 32.43 | 706,731 | -0.14(-0.42%) |
Jun 10, 2011 | 32.61 | 32.76 | 32.40 | 32.57 | 851,015 | -0.18(-0.56%) |
Jun 09, 2011 | 32.54 | 32.76 | 32.23 | 32.75 | 979,690 | +0.31(+0.95%) |
Jun 08, 2011 | 32.43 | 32.55 | 32.34 | 32.44 | 822,224 | -0.02(-0.06%) |
Jun 07, 2011 | 32.89 | 32.89 | 32.37 | 32.46 | 790,825 | -0.45(-1.38%) |
Jun 06, 2011 | 32.83 | 32.94 | 32.65 | 32.92 | 961,996 | -0.06(-0.18%) |