Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.41 | 29.99 | 29.04 | 29.47 | 1,878,893 | +0.55(+1.90%) |
Aug 30, 2011 | 28.50 | 29.15 | 28.24 | 28.92 | 2,126,238 | +0.05(+0.18%) |
Aug 29, 2011 | 28.05 | 28.89 | 28.05 | 28.87 | 2,518,700 | +1.09(+3.93%) |
Aug 26, 2011 | 26.89 | 28.05 | 26.63 | 27.78 | 1,437,840 | +0.61(+2.25%) |
Aug 25, 2011 | 28.29 | 28.57 | 27.04 | 27.16 | 1,947,673 | -1.14(-4.03%) |
Aug 24, 2011 | 27.32 | 28.38 | 26.90 | 28.30 | 2,670,190 | +1.20(+4.44%) |
Aug 23, 2011 | 26.22 | 27.11 | 25.84 | 27.10 | 1,816,415 | +1.27(+4.90%) |
Aug 22, 2011 | 26.70 | 26.87 | 25.64 | 25.83 | 2,163,222 | +0.01(+0.02%) |
Aug 19, 2011 | 26.15 | 26.95 | 25.67 | 25.83 | 1,970,284 | -0.88(-3.30%) |
Aug 18, 2011 | 27.61 | 27.69 | 26.40 | 26.71 | 2,536,419 | -2.06(-7.16%) |
Aug 17, 2011 | 29.10 | 29.45 | 28.32 | 28.77 | 2,069,080 | +0.24(+0.85%) |
Aug 16, 2011 | 28.96 | 29.32 | 28.34 | 28.53 | 2,462,211 | -0.89(-3.03%) |
Aug 15, 2011 | 29.71 | 29.98 | 29.13 | 29.42 | 1,847,074 | +0.29(+0.99%) |
Aug 12, 2011 | 28.50 | 29.37 | 28.38 | 29.13 | 2,248,951 | +0.49(+1.72%) |
Aug 11, 2011 | 27.25 | 29.07 | 27.19 | 28.64 | 2,061,091 | +1.58(+5.85%) |
Aug 10, 2011 | 28.02 | 28.36 | 27.04 | 27.06 | 2,373,555 | -1.81(-6.28%) |
Aug 09, 2011 | 26.92 | 28.87 | 26.92 | 28.87 | 3,354,361 | +2.60(+9.89%) |
Aug 08, 2011 | 26.92 | 28.03 | 26.09 | 26.27 | 4,483,699 | -2.96(-10.14%) |
Aug 05, 2011 | 30.48 | 30.48 | 28.26 | 29.24 | 5,002,357 | -0.24(-0.82%) |
Aug 04, 2011 | 30.78 | 31.04 | 29.45 | 29.48 | 4,855,121 | -2.68(-8.34%) |
Aug 03, 2011 | 32.35 | 32.72 | 31.14 | 32.16 | 3,086,218 | +0.02(+0.05%) |
Aug 02, 2011 | 32.78 | 33.43 | 32.14 | 32.14 | 2,600,640 | -1.97(-5.79%) |
Aug 01, 2011 | 34.92 | 35.38 | 33.77 | 34.12 | 2,290,238 | -0.53(-1.54%) |
Jul 29, 2011 | 34.25 | 34.91 | 33.76 | 34.65 | 2,362,145 | -0.06(-0.17%) |
Jul 28, 2011 | 34.43 | 34.99 | 34.37 | 34.71 | 3,274,989 | -0.02(-0.06%) |
Jul 27, 2011 | 35.19 | 35.20 | 34.43 | 34.73 | 4,579,658 | -0.24(-0.69%) |
Jul 26, 2011 | 35.73 | 35.75 | 34.61 | 34.97 | 2,481,128 | -0.83(-2.33%) |
Jul 25, 2011 | 36.19 | 36.25 | 35.75 | 35.80 | 2,214,591 | -0.39(-1.09%) |
Jul 22, 2011 | 36.17 | 36.31 | 36.10 | 36.20 | 1,985,089 | +0.48(+1.33%) |
Jul 21, 2011 | 36.47 | 36.55 | 34.89 | 35.72 | 4,224,822 | -0.84(-2.29%) |
Jul 20, 2011 | 36.77 | 36.87 | 36.29 | 36.56 | 2,211,431 | +0.25(+0.69%) |
Jul 19, 2011 | 36.26 | 36.57 | 35.83 | 36.31 | 1,334,185 | +0.25(+0.68%) |
Jul 18, 2011 | 35.64 | 36.11 | 35.64 | 36.06 | 2,157,464 | -0.30(-0.82%) |
Jul 15, 2011 | 36.57 | 36.76 | 36.12 | 36.36 | 1,514,884 | -0.24(-0.64%) |
Jul 14, 2011 | 37.30 | 37.53 | 36.36 | 36.59 | 2,164,712 | -0.41(-1.10%) |
Jul 13, 2011 | 37.11 | 37.50 | 36.81 | 37.00 | 2,200,949 | +0.18(+0.50%) |
Jul 12, 2011 | 36.35 | 37.34 | 36.22 | 36.82 | 3,814,120 | +0.73(+2.02%) |
Jul 11, 2011 | 36.55 | 36.65 | 35.96 | 36.09 | 3,643,927 | -1.17(-3.13%) |
Jul 08, 2011 | 38.24 | 39.11 | 37.17 | 37.26 | 8,887,821 | -4.52(-10.82%) |
Jul 07, 2011 | 41.50 | 41.93 | 41.38 | 41.78 | 1,718,880 | +0.93(+2.28%) |
Jul 06, 2011 | 40.99 | 41.23 | 40.54 | 40.85 | 2,410,709 | -0.57(-1.38%) |
Jul 05, 2011 | 41.33 | 41.71 | 41.15 | 41.42 | 1,207,226 | +0.20(+0.48%) |
Jul 01, 2011 | 40.86 | 41.42 | 40.58 | 41.22 | 2,129,174 | +0.13(+0.32%) |
Jun 30, 2011 | 40.89 | 41.56 | 40.66 | 41.09 | 1,911,462 | +0.20(+0.50%) |
Jun 29, 2011 | 40.72 | 41.49 | 40.44 | 40.88 | 2,449,203 | +0.28(+0.70%) |
Jun 28, 2011 | 39.87 | 40.62 | 39.85 | 40.60 | 1,822,655 | +0.90(+2.27%) |
Jun 27, 2011 | 38.90 | 40.12 | 38.69 | 39.70 | 2,941,358 | +0.68(+1.73%) |
Jun 24, 2011 | 39.32 | 39.87 | 38.85 | 39.02 | 3,160,434 | -0.15(-0.39%) |
Jun 23, 2011 | 37.99 | 39.19 | 37.65 | 39.18 | 2,303,934 | +0.37(+0.96%) |
Jun 22, 2011 | 38.79 | 39.36 | 38.78 | 38.80 | 1,526,995 | -0.28(-0.71%) |
Jun 21, 2011 | 38.12 | 39.21 | 38.11 | 39.08 | 1,620,640 | +1.29(+3.42%) |
Jun 20, 2011 | 37.65 | 37.83 | 37.62 | 37.79 | 1,235,874 | +0.23(+0.61%) |
Jun 17, 2011 | 37.62 | 37.74 | 37.14 | 37.56 | 1,535,828 | +0.35(+0.94%) |
Jun 16, 2011 | 36.64 | 37.53 | 36.64 | 37.21 | 1,997,543 | +0.38(+1.04%) |
Jun 15, 2011 | 36.86 | 37.41 | 36.67 | 36.82 | 1,361,923 | -1.04(-2.75%) |
Jun 14, 2011 | 37.55 | 38.20 | 37.49 | 37.87 | 1,893,860 | +1.18(+3.21%) |
Jun 13, 2011 | 36.91 | 37.29 | 36.35 | 36.69 | 1,202,230 | -0.33(-0.89%) |
Jun 10, 2011 | 37.81 | 37.90 | 36.77 | 37.02 | 1,583,341 | -1.05(-2.75%) |
Jun 09, 2011 | 38.03 | 38.51 | 37.82 | 38.07 | 2,130,090 | +0.50(+1.32%) |
Jun 08, 2011 | 37.89 | 38.07 | 37.48 | 37.57 | 2,029,641 | -0.47(-1.23%) |
Jun 07, 2011 | 38.57 | 38.59 | 38.01 | 38.03 | 1,666,255 | -0.05(-0.12%) |
Jun 06, 2011 | 38.20 | 38.53 | 37.85 | 38.08 | 1,585,934 | -0.32(-0.85%) |