Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.04 | 37.42 | 36.93 | 37.29 | 2,505,520 | +0.35(+0.96%) |
Aug 30, 2011 | 36.88 | 37.10 | 36.68 | 36.93 | 1,554,087 | -0.02(-0.06%) |
Aug 29, 2011 | 36.15 | 36.99 | 36.15 | 36.96 | 2,598,269 | +1.26(+3.52%) |
Aug 26, 2011 | 35.73 | 35.88 | 34.98 | 35.70 | 1,909,450 | -0.25(-0.68%) |
Aug 25, 2011 | 36.65 | 36.69 | 35.75 | 35.94 | 2,145,987 | -0.62(-1.69%) |
Aug 24, 2011 | 35.65 | 36.73 | 35.50 | 36.56 | 2,956,566 | +0.90(+2.53%) |
Aug 23, 2011 | 35.42 | 36.00 | 34.93 | 35.66 | 5,996,467 | +0.42(+1.18%) |
Aug 22, 2011 | 35.84 | 36.02 | 35.10 | 35.24 | 2,439,998 | -0.14(-0.40%) |
Aug 19, 2011 | 35.31 | 35.81 | 35.26 | 35.38 | 2,795,585 | -0.34(-0.96%) |
Aug 18, 2011 | 35.66 | 35.93 | 35.18 | 35.73 | 3,467,252 | -0.63(-1.73%) |
Aug 17, 2011 | 36.28 | 36.86 | 36.22 | 36.36 | 1,867,962 | +0.24(+0.66%) |
Aug 16, 2011 | 36.04 | 36.30 | 35.80 | 36.12 | 1,708,166 | -0.24(-0.66%) |
Aug 15, 2011 | 35.34 | 36.37 | 35.34 | 36.36 | 2,387,433 | +1.16(+3.30%) |
Aug 12, 2011 | 35.80 | 36.02 | 34.99 | 35.19 | 2,396,720 | -0.37(-1.03%) |
Aug 11, 2011 | 34.49 | 35.87 | 34.37 | 35.56 | 3,521,399 | +1.13(+3.29%) |
Aug 10, 2011 | 34.63 | 35.42 | 33.87 | 34.43 | 6,236,929 | -0.57(-1.63%) |
Aug 09, 2011 | 35.46 | 35.06 | 32.94 | 35.00 | 6,052,514 | +1.41(+4.20%) |
Aug 08, 2011 | 34.97 | 35.18 | 33.45 | 33.59 | 5,546,948 | -1.84(-5.20%) |
Aug 05, 2011 | 35.54 | 35.67 | 34.68 | 35.43 | 4,861,839 | +0.16(+0.46%) |
Aug 04, 2011 | 36.31 | 36.42 | 35.26 | 35.27 | 4,495,029 | -1.42(-3.87%) |
Aug 03, 2011 | 36.79 | 36.81 | 36.22 | 36.69 | 3,169,618 | -0.10(-0.28%) |
Aug 02, 2011 | 37.30 | 37.44 | 36.76 | 36.79 | 5,710,011 | -0.65(-1.75%) |
Aug 01, 2011 | 37.91 | 37.99 | 37.34 | 37.44 | 6,440,248 | -0.22(-0.58%) |
Jul 29, 2011 | 37.74 | 37.83 | 37.52 | 37.66 | 7,703,903 | -0.27(-0.70%) |
Jul 28, 2011 | 38.34 | 38.41 | 37.87 | 37.93 | 6,353,766 | -0.49(-1.28%) |
Jul 27, 2011 | 38.56 | 38.76 | 38.40 | 38.42 | 2,047,291 | -0.21(-0.54%) |
Jul 26, 2011 | 38.79 | 38.86 | 38.54 | 38.63 | 2,026,004 | -0.15(-0.39%) |
Jul 25, 2011 | 38.28 | 38.88 | 38.28 | 38.78 | 2,076,791 | +0.27(+0.69%) |
Jul 22, 2011 | 38.94 | 38.94 | 38.45 | 38.52 | 2,488,101 | -0.38(-0.99%) |
Jul 21, 2011 | 38.19 | 38.98 | 38.10 | 38.90 | 3,235,401 | +0.88(+2.31%) |
Jul 20, 2011 | 37.81 | 38.22 | 37.59 | 38.02 | 2,355,472 | +0.36(+0.96%) |
Jul 19, 2011 | 37.50 | 37.92 | 37.33 | 37.66 | 4,114,536 | -0.24(-0.64%) |
Jul 18, 2011 | 37.97 | 38.31 | 37.68 | 37.90 | 2,979,407 | -0.07(-0.18%) |
Jul 15, 2011 | 38.07 | 38.32 | 37.69 | 37.97 | 2,066,391 | -0.08(-0.21%) |
Jul 14, 2011 | 38.10 | 38.43 | 37.94 | 38.05 | 2,547,978 | +0.08(+0.21%) |
Jul 13, 2011 | 38.07 | 38.18 | 37.85 | 37.97 | 2,290,312 | +0.00(+0.00%) |
Jul 12, 2011 | 37.81 | 38.10 | 37.72 | 37.97 | 2,671,874 | +0.03(+0.07%) |
Jul 11, 2011 | 38.01 | 38.10 | 37.72 | 37.94 | 2,004,545 | -0.37(-0.96%) |
Jul 08, 2011 | 38.17 | 38.50 | 38.13 | 38.31 | 2,741,374 | -0.04(-0.10%) |
Jul 07, 2011 | 38.25 | 38.37 | 37.85 | 38.35 | 3,060,684 | +0.32(+0.83%) |
Jul 06, 2011 | 37.96 | 38.68 | 37.79 | 38.03 | 3,948,347 | +0.07(+0.18%) |
Jul 05, 2011 | 38.41 | 38.43 | 37.83 | 37.96 | 3,891,755 | -0.59(-1.54%) |
Jul 01, 2011 | 38.57 | 38.59 | 38.39 | 38.56 | 3,860,440 | +0.06(+0.15%) |
Jun 30, 2011 | 38.57 | 38.57 | 38.31 | 38.50 | 3,260,310 | -0.01(-0.01%) |
Jun 29, 2011 | 39.10 | 39.10 | 38.41 | 38.50 | 4,263,037 | -0.49(-1.26%) |
Jun 28, 2011 | 39.09 | 39.19 | 38.88 | 39.00 | 1,880,881 | -0.05(-0.12%) |
Jun 27, 2011 | 38.59 | 39.14 | 38.50 | 39.04 | 2,471,265 | +0.60(+1.57%) |
Jun 24, 2011 | 38.59 | 38.92 | 38.33 | 38.44 | 5,426,959 | -0.03(-0.07%) |
Jun 23, 2011 | 38.52 | 38.61 | 38.22 | 38.47 | 2,357,396 | -0.32(-0.83%) |
Jun 22, 2011 | 38.91 | 39.08 | 38.76 | 38.79 | 2,203,938 | -0.34(-0.86%) |
Jun 21, 2011 | 39.31 | 39.32 | 38.98 | 39.12 | 1,805,937 | -0.01(-0.01%) |
Jun 20, 2011 | 39.03 | 39.15 | 38.98 | 39.13 | 2,054,652 | +0.03(+0.07%) |
Jun 17, 2011 | 38.92 | 39.32 | 38.86 | 39.10 | 2,466,973 | +0.42(+1.08%) |
Jun 16, 2011 | 38.63 | 38.96 | 38.57 | 38.69 | 2,914,818 | +0.16(+0.42%) |
Jun 15, 2011 | 38.88 | 39.29 | 38.45 | 38.52 | 3,003,169 | -0.59(-1.51%) |
Jun 14, 2011 | 39.15 | 39.50 | 38.87 | 39.11 | 3,872,984 | +0.30(+0.77%) |
Jun 13, 2011 | 38.31 | 38.91 | 38.23 | 38.81 | 3,025,067 | +0.60(+1.58%) |
Jun 10, 2011 | 38.12 | 38.37 | 38.05 | 38.21 | 2,671,275 | -0.06(-0.16%) |
Jun 09, 2011 | 38.00 | 38.47 | 37.85 | 38.27 | 2,082,973 | +0.30(+0.80%) |
Jun 08, 2011 | 37.87 | 38.06 | 37.73 | 37.97 | 2,705,336 | +0.12(+0.31%) |
Jun 07, 2011 | 37.59 | 37.99 | 37.51 | 37.85 | 2,448,202 | +0.39(+1.04%) |
Jun 06, 2011 | 37.56 | 37.61 | 37.32 | 37.46 | 1,538,817 | -0.10(-0.26%) |