Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.64 | 1,347,397 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,849 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,550 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,684 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,800 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,576 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,047 | +1.13(+3.38%) |
Aug 22, 2011 | 33.45 | 33.61 | 32.98 | 33.28 | 1,545,453 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,482 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,161 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,647 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.25 | 2,092,169 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,529 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,723 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,238 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.39 | 34.42 | 2,480,283 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.19 | 2,542,278 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,245 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,486 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,563 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,805 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.10 | 38.46 | 38.55 | 1,834,661 | -1.37(-3.42%) |
Aug 01, 2011 | 40.46 | 40.56 | 39.60 | 39.92 | 1,111,854 | -0.20(-0.49%) |
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,594 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,581 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,732 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.49 | 40.57 | 1,197,785 | -1.23(-2.94%) |
Jul 25, 2011 | 41.56 | 42.33 | 41.50 | 41.80 | 733,735 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,786 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,291 | +0.26(+0.61%) |
Jul 20, 2011 | 41.79 | 42.34 | 41.34 | 41.70 | 828,958 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,281 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,436 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,251 | +0.51(+1.22%) |
Jul 14, 2011 | 42.40 | 42.63 | 41.84 | 42.18 | 1,779,037 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,555 | +0.23(+0.55%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,552 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,898 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,971 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 797,997 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.93 | 41.87 | 42.66 | 792,965 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,902 | -0.16(-0.38%) |
Jul 01, 2011 | 41.79 | 42.42 | 41.48 | 42.21 | 891,310 | +0.57(+1.38%) |
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.64 | 718,037 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,254 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,580 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,979 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,463 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,385 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,324 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.57 | 1,167,443 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,751 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,144 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.65 | 1,674,474 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.97 | 1,099,675 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.08 | 774,459 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,463 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.05 | 988,780 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,563 | +0.04(+0.12%) |
Jun 08, 2011 | 38.20 | 38.33 | 37.73 | 38.13 | 736,286 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,442 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,214 | -0.57(-1.48%) |