Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.27 | 36.67 | 35.90 | 36.18 | 2,632,798 | +0.20(+0.55%) |
Aug 30, 2011 | 35.29 | 36.20 | 35.17 | 35.98 | 4,270,427 | +0.62(+1.75%) |
Aug 29, 2011 | 35.09 | 35.39 | 34.90 | 35.36 | 3,498,168 | +0.61(+1.76%) |
Aug 26, 2011 | 34.32 | 34.97 | 33.88 | 34.75 | 4,541,370 | +0.22(+0.65%) |
Aug 25, 2011 | 34.81 | 35.09 | 34.30 | 34.53 | 4,709,884 | -0.21(-0.62%) |
Aug 24, 2011 | 34.24 | 34.79 | 34.08 | 34.74 | 4,343,276 | +0.36(+1.05%) |
Aug 23, 2011 | 33.51 | 34.38 | 33.44 | 34.38 | 4,641,767 | +0.95(+2.83%) |
Aug 22, 2011 | 33.78 | 33.89 | 33.25 | 33.44 | 4,823,224 | +0.15(+0.46%) |
Aug 19, 2011 | 33.03 | 33.92 | 33.01 | 33.28 | 5,905,644 | +0.01(+0.03%) |
Aug 18, 2011 | 33.76 | 34.05 | 32.97 | 33.27 | 5,844,779 | -1.65(-4.73%) |
Aug 17, 2011 | 34.86 | 35.13 | 34.51 | 34.92 | 4,896,613 | +0.09(+0.25%) |
Aug 16, 2011 | 34.60 | 34.95 | 34.45 | 34.84 | 7,039,647 | -0.04(-0.12%) |
Aug 15, 2011 | 34.65 | 34.91 | 34.38 | 34.88 | 7,269,965 | +0.50(+1.45%) |
Aug 12, 2011 | 34.69 | 34.69 | 33.94 | 34.38 | 8,735,489 | +0.15(+0.43%) |
Aug 11, 2011 | 33.86 | 34.62 | 33.76 | 34.23 | 9,251,573 | +0.48(+1.43%) |
Aug 10, 2011 | 34.17 | 34.66 | 33.63 | 33.75 | 8,761,278 | -1.03(-2.97%) |
Aug 09, 2011 | 35.00 | 34.84 | 32.99 | 34.78 | 10,617,310 | +0.89(+2.61%) |
Aug 08, 2011 | 35.00 | 35.40 | 33.87 | 33.90 | 9,378,268 | -2.31(-6.39%) |
Aug 05, 2011 | 35.86 | 36.40 | 34.45 | 36.21 | 8,878,786 | +0.75(+2.11%) |
Aug 04, 2011 | 36.36 | 36.59 | 35.40 | 35.46 | 6,563,540 | -1.51(-4.09%) |
Aug 03, 2011 | 36.83 | 37.23 | 36.37 | 36.98 | 6,147,771 | +0.11(+0.30%) |
Aug 02, 2011 | 37.43 | 37.85 | 36.86 | 36.86 | 6,217,412 | -0.90(-2.39%) |
Aug 01, 2011 | 38.80 | 38.85 | 37.60 | 37.77 | 5,851,760 | -0.82(-2.12%) |
Jul 29, 2011 | 39.43 | 39.51 | 38.55 | 38.58 | 5,789,982 | -1.27(-3.19%) |
Jul 28, 2011 | 38.24 | 40.82 | 38.24 | 39.86 | 7,775,449 | +1.76(+4.63%) |
Jul 27, 2011 | 38.83 | 39.21 | 38.06 | 38.09 | 6,601,903 | -1.13(-2.89%) |
Jul 26, 2011 | 38.91 | 39.48 | 38.59 | 39.23 | 4,163,819 | +0.24(+0.62%) |
Jul 25, 2011 | 38.35 | 39.26 | 38.35 | 38.99 | 6,115,120 | +0.51(+1.32%) |
Jul 22, 2011 | 38.08 | 38.51 | 38.07 | 38.48 | 4,489,329 | +0.40(+1.04%) |
Jul 21, 2011 | 37.95 | 38.26 | 37.81 | 38.09 | 3,674,319 | +0.26(+0.68%) |
Jul 20, 2011 | 37.98 | 38.04 | 37.69 | 37.83 | 2,659,847 | -0.08(-0.20%) |
Jul 19, 2011 | 37.78 | 38.03 | 37.60 | 37.90 | 3,276,708 | +0.31(+0.82%) |
Jul 18, 2011 | 37.58 | 37.72 | 37.22 | 37.60 | 3,650,970 | -0.19(-0.50%) |
Jul 15, 2011 | 38.00 | 38.00 | 37.49 | 37.78 | 3,924,079 | +0.03(+0.09%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.66 | 37.75 | 3,887,536 | -0.27(-0.70%) |
Jul 13, 2011 | 37.52 | 38.26 | 37.47 | 38.02 | 7,277,642 | +0.63(+1.68%) |
Jul 12, 2011 | 37.47 | 37.58 | 37.16 | 37.39 | 6,254,909 | -0.55(-1.45%) |
Jul 11, 2011 | 38.38 | 38.44 | 37.87 | 37.94 | 4,374,962 | -0.81(-2.09%) |
Jul 08, 2011 | 38.92 | 39.10 | 38.58 | 38.75 | 9,973,439 | -0.55(-1.40%) |
Jul 07, 2011 | 39.18 | 39.41 | 39.14 | 39.30 | 5,031,778 | +0.37(+0.95%) |
Jul 06, 2011 | 39.27 | 39.37 | 38.83 | 38.93 | 3,806,675 | -0.30(-0.77%) |
Jul 05, 2011 | 39.83 | 39.90 | 39.16 | 39.23 | 4,136,132 | -0.74(-1.85%) |
Jul 01, 2011 | 39.65 | 39.98 | 39.50 | 39.97 | 6,444,262 | +0.40(+1.00%) |
Jun 30, 2011 | 39.52 | 39.83 | 39.06 | 39.57 | 4,135,198 | +0.06(+0.15%) |
Jun 29, 2011 | 39.70 | 39.71 | 39.35 | 39.51 | 3,249,424 | +0.06(+0.15%) |
Jun 28, 2011 | 39.43 | 39.71 | 39.28 | 39.45 | 3,396,353 | +0.12(+0.31%) |
Jun 27, 2011 | 38.99 | 39.53 | 38.84 | 39.33 | 2,731,516 | +0.31(+0.79%) |
Jun 24, 2011 | 39.16 | 39.28 | 38.87 | 39.02 | 4,405,954 | -0.21(-0.53%) |
Jun 23, 2011 | 39.12 | 39.35 | 38.92 | 39.23 | 4,243,320 | -0.36(-0.91%) |
Jun 22, 2011 | 39.79 | 39.98 | 39.57 | 39.59 | 2,650,435 | -0.42(-1.05%) |
Jun 21, 2011 | 39.54 | 40.04 | 39.24 | 40.01 | 6,208,954 | +0.84(+2.15%) |
Jun 20, 2011 | 39.12 | 39.20 | 39.04 | 39.17 | 2,600,896 | +0.08(+0.20%) |
Jun 17, 2011 | 39.38 | 39.61 | 38.98 | 39.09 | 4,338,305 | +0.21(+0.53%) |
Jun 16, 2011 | 38.84 | 39.20 | 38.49 | 38.88 | 3,087,677 | +0.14(+0.36%) |
Jun 15, 2011 | 39.09 | 39.27 | 38.70 | 38.75 | 3,281,794 | -0.62(-1.57%) |
Jun 14, 2011 | 39.24 | 39.69 | 39.19 | 39.37 | 4,625,110 | +0.32(+0.81%) |
Jun 13, 2011 | 38.85 | 39.29 | 38.85 | 39.05 | 3,396,386 | +0.11(+0.29%) |
Jun 10, 2011 | 39.19 | 39.23 | 38.44 | 38.94 | 3,923,620 | -0.22(-0.57%) |
Jun 09, 2011 | 39.34 | 39.56 | 39.13 | 39.16 | 5,732,711 | -0.08(-0.20%) |
Jun 08, 2011 | 39.92 | 39.94 | 39.19 | 39.24 | 4,560,299 | -0.86(-2.14%) |
Jun 07, 2011 | 40.00 | 40.40 | 39.98 | 40.10 | 2,783,609 | +0.17(+0.43%) |
Jun 06, 2011 | 39.91 | 40.25 | 39.74 | 39.92 | 3,112,761 | -0.02(-0.04%) |