Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.42 | 30.00 | 29.05 | 29.48 | 1,878,414 | +0.55(+1.90%) |
Aug 30, 2011 | 28.51 | 29.16 | 28.24 | 28.93 | 2,125,696 | +0.05(+0.18%) |
Aug 29, 2011 | 28.06 | 28.90 | 28.06 | 28.88 | 2,518,058 | +1.09(+3.93%) |
Aug 26, 2011 | 26.90 | 28.06 | 26.63 | 27.78 | 1,437,473 | +0.61(+2.25%) |
Aug 25, 2011 | 28.30 | 28.58 | 27.05 | 27.17 | 1,947,177 | -1.14(-4.03%) |
Aug 24, 2011 | 27.32 | 28.39 | 26.90 | 28.31 | 2,669,509 | +1.20(+4.44%) |
Aug 23, 2011 | 26.23 | 27.11 | 25.85 | 27.11 | 1,815,952 | +1.27(+4.91%) |
Aug 22, 2011 | 26.71 | 26.88 | 25.65 | 25.84 | 2,162,671 | +0.01(+0.02%) |
Aug 19, 2011 | 26.16 | 26.95 | 25.67 | 25.84 | 1,969,782 | -0.88(-3.30%) |
Aug 18, 2011 | 27.62 | 27.69 | 26.41 | 26.72 | 2,535,772 | -2.06(-7.16%) |
Aug 17, 2011 | 29.11 | 29.45 | 28.32 | 28.78 | 2,068,552 | +0.24(+0.85%) |
Aug 16, 2011 | 28.97 | 29.33 | 28.35 | 28.53 | 2,461,583 | -0.89(-3.03%) |
Aug 15, 2011 | 29.71 | 29.99 | 29.14 | 29.43 | 1,846,603 | +0.29(+0.99%) |
Aug 12, 2011 | 28.51 | 29.38 | 28.38 | 29.14 | 2,248,378 | +0.49(+1.72%) |
Aug 11, 2011 | 27.26 | 29.08 | 27.20 | 28.65 | 2,060,566 | +1.58(+5.85%) |
Aug 10, 2011 | 28.02 | 28.36 | 27.04 | 27.06 | 2,372,951 | -1.81(-6.28%) |
Aug 09, 2011 | 26.92 | 28.88 | 26.92 | 28.88 | 3,353,507 | +2.60(+9.89%) |
Aug 08, 2011 | 26.92 | 28.03 | 26.09 | 26.28 | 4,482,557 | -2.97(-10.14%) |
Aug 05, 2011 | 30.48 | 30.48 | 28.26 | 29.24 | 5,001,082 | -0.24(-0.82%) |
Aug 04, 2011 | 30.79 | 31.05 | 29.46 | 29.48 | 4,853,884 | -2.68(-8.34%) |
Aug 03, 2011 | 32.35 | 32.73 | 31.15 | 32.17 | 3,085,432 | +0.02(+0.05%) |
Aug 02, 2011 | 32.78 | 33.44 | 32.15 | 32.15 | 2,599,978 | -1.98(-5.79%) |
Aug 01, 2011 | 34.93 | 35.39 | 33.78 | 34.13 | 2,289,655 | -0.53(-1.54%) |
Jul 29, 2011 | 34.26 | 34.92 | 33.76 | 34.66 | 2,361,543 | -0.06(-0.17%) |
Jul 28, 2011 | 34.43 | 35.00 | 34.38 | 34.72 | 3,274,155 | -0.02(-0.06%) |
Jul 27, 2011 | 35.20 | 35.21 | 34.43 | 34.74 | 4,578,491 | -0.24(-0.69%) |
Jul 26, 2011 | 35.74 | 35.76 | 34.62 | 34.98 | 2,480,496 | -0.83(-2.33%) |
Jul 25, 2011 | 36.19 | 36.26 | 35.75 | 35.81 | 2,214,027 | -0.39(-1.09%) |
Jul 22, 2011 | 36.18 | 36.32 | 36.11 | 36.21 | 1,984,583 | +0.48(+1.33%) |
Jul 21, 2011 | 36.48 | 36.56 | 34.90 | 35.73 | 4,223,746 | -0.84(-2.29%) |
Jul 20, 2011 | 36.78 | 36.88 | 36.30 | 36.57 | 2,210,868 | +0.25(+0.69%) |
Jul 19, 2011 | 36.27 | 36.58 | 35.84 | 36.32 | 1,333,845 | +0.25(+0.68%) |
Jul 18, 2011 | 35.65 | 36.12 | 35.65 | 36.07 | 2,156,915 | -0.30(-0.82%) |
Jul 15, 2011 | 36.58 | 36.77 | 36.13 | 36.37 | 1,514,499 | -0.24(-0.64%) |
Jul 14, 2011 | 37.31 | 37.54 | 36.37 | 36.60 | 2,164,161 | -0.41(-1.10%) |
Jul 13, 2011 | 37.12 | 37.51 | 36.82 | 37.01 | 2,200,388 | +0.18(+0.50%) |
Jul 12, 2011 | 36.36 | 37.35 | 36.23 | 36.83 | 3,813,148 | +0.73(+2.02%) |
Jul 11, 2011 | 36.56 | 36.66 | 35.96 | 36.10 | 3,642,999 | -1.17(-3.13%) |
Jul 08, 2011 | 38.25 | 39.12 | 37.17 | 37.27 | 8,885,557 | -4.52(-10.82%) |
Jul 07, 2011 | 41.51 | 41.94 | 41.39 | 41.79 | 1,718,442 | +0.93(+2.28%) |
Jul 06, 2011 | 41.00 | 41.24 | 40.55 | 40.86 | 2,410,095 | -0.57(-1.38%) |
Jul 05, 2011 | 41.34 | 41.72 | 41.16 | 41.43 | 1,206,919 | +0.20(+0.48%) |
Jul 01, 2011 | 40.87 | 41.43 | 40.59 | 41.23 | 2,128,631 | +0.13(+0.32%) |
Jun 30, 2011 | 40.90 | 41.57 | 40.67 | 41.10 | 1,910,975 | +0.20(+0.50%) |
Jun 29, 2011 | 40.73 | 41.50 | 40.45 | 40.89 | 2,448,579 | +0.28(+0.70%) |
Jun 28, 2011 | 39.88 | 40.63 | 39.86 | 40.61 | 1,822,191 | +0.90(+2.27%) |
Jun 27, 2011 | 38.91 | 40.13 | 38.70 | 39.71 | 2,940,609 | +0.68(+1.73%) |
Jun 24, 2011 | 39.33 | 39.88 | 38.86 | 39.03 | 3,159,629 | -0.15(-0.39%) |
Jun 23, 2011 | 38.00 | 39.20 | 37.66 | 39.19 | 2,303,347 | +0.37(+0.96%) |
Jun 22, 2011 | 38.80 | 39.37 | 38.79 | 38.81 | 1,526,606 | -0.28(-0.71%) |
Jun 21, 2011 | 38.13 | 39.22 | 38.12 | 39.09 | 1,620,227 | +1.29(+3.42%) |
Jun 20, 2011 | 37.66 | 37.83 | 37.63 | 37.80 | 1,235,559 | +0.23(+0.61%) |
Jun 17, 2011 | 37.63 | 37.75 | 37.15 | 37.57 | 1,535,437 | +0.35(+0.94%) |
Jun 16, 2011 | 36.65 | 37.54 | 36.65 | 37.22 | 1,997,034 | +0.38(+1.04%) |
Jun 15, 2011 | 36.87 | 37.42 | 36.68 | 36.83 | 1,361,576 | -1.04(-2.75%) |
Jun 14, 2011 | 37.56 | 38.21 | 37.50 | 37.88 | 1,893,377 | +1.18(+3.21%) |
Jun 13, 2011 | 36.92 | 37.30 | 36.36 | 36.70 | 1,201,923 | -0.33(-0.89%) |
Jun 10, 2011 | 37.82 | 37.91 | 36.78 | 37.03 | 1,582,938 | -1.05(-2.75%) |
Jun 09, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 2,129,548 | +0.50(+1.32%) |
Jun 08, 2011 | 37.90 | 38.08 | 37.49 | 37.58 | 2,029,124 | -0.47(-1.23%) |
Jun 07, 2011 | 38.58 | 38.60 | 38.02 | 38.04 | 1,665,831 | -0.05(-0.12%) |
Jun 06, 2011 | 38.21 | 38.54 | 37.86 | 38.09 | 1,585,530 | -0.32(-0.85%) |