Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.55 | 33.73 | 33.45 | 33.69 | 3,038,086 | +0.31(+0.93%) |
Aug 30, 2011 | 33.21 | 33.47 | 33.15 | 33.38 | 1,690,134 | +0.05(+0.14%) |
Aug 29, 2011 | 33.13 | 33.47 | 33.13 | 33.33 | 2,072,274 | +0.18(+0.56%) |
Aug 26, 2011 | 32.85 | 33.18 | 32.45 | 33.15 | 2,111,814 | -0.16(-0.49%) |
Aug 25, 2011 | 33.35 | 33.54 | 33.06 | 33.31 | 2,709,749 | +0.03(+0.08%) |
Aug 24, 2011 | 33.15 | 33.54 | 33.04 | 33.29 | 2,588,686 | -0.34(-1.00%) |
Aug 23, 2011 | 32.98 | 33.62 | 32.92 | 33.62 | 3,611,901 | +0.70(+2.12%) |
Aug 22, 2011 | 33.01 | 33.26 | 32.79 | 32.93 | 4,560,635 | +0.72(+2.23%) |
Aug 19, 2011 | 31.92 | 32.54 | 31.90 | 32.21 | 3,485,719 | +0.74(+2.34%) |
Aug 18, 2011 | 31.40 | 31.58 | 31.06 | 31.47 | 3,781,705 | -0.49(-1.52%) |
Aug 17, 2011 | 32.11 | 32.33 | 31.79 | 31.96 | 2,049,190 | +0.05(+0.14%) |
Aug 16, 2011 | 31.53 | 32.01 | 31.53 | 31.91 | 2,080,209 | +0.01(+0.02%) |
Aug 15, 2011 | 31.69 | 31.90 | 31.61 | 31.90 | 1,973,104 | +0.20(+0.62%) |
Aug 12, 2011 | 31.69 | 31.79 | 31.37 | 31.71 | 2,145,250 | +0.11(+0.33%) |
Aug 11, 2011 | 30.87 | 31.75 | 30.83 | 31.60 | 4,980,498 | +1.75(+5.87%) |
Aug 10, 2011 | 30.36 | 30.50 | 29.84 | 29.85 | 4,807,759 | -0.60(-1.97%) |
Aug 09, 2011 | 30.32 | 30.46 | 29.12 | 30.45 | 6,080,178 | +0.94(+3.19%) |
Aug 08, 2011 | 30.32 | 30.58 | 29.33 | 29.51 | 6,826,736 | -1.60(-5.14%) |
Aug 05, 2011 | 31.29 | 31.44 | 30.40 | 31.11 | 4,457,648 | -0.61(-1.91%) |
Aug 04, 2011 | 32.02 | 32.33 | 31.69 | 31.71 | 5,919,214 | -0.39(-1.21%) |
Aug 03, 2011 | 31.87 | 32.11 | 31.52 | 32.10 | 3,950,726 | +0.01(+0.04%) |
Aug 02, 2011 | 32.50 | 32.52 | 32.09 | 32.09 | 4,328,033 | -0.72(-2.21%) |
Aug 01, 2011 | 32.87 | 32.91 | 32.33 | 32.81 | 3,259,849 | +0.01(+0.02%) |
Jul 29, 2011 | 32.61 | 33.05 | 32.54 | 32.81 | 2,506,641 | +0.09(+0.28%) |
Jul 28, 2011 | 32.71 | 32.87 | 32.62 | 32.71 | 2,181,452 | +0.22(+0.69%) |
Jul 27, 2011 | 32.73 | 32.80 | 32.46 | 32.49 | 2,927,913 | -0.28(-0.86%) |
Jul 26, 2011 | 32.68 | 32.91 | 32.39 | 32.77 | 3,311,959 | +0.38(+1.18%) |
Jul 25, 2011 | 32.30 | 32.46 | 32.26 | 32.39 | 1,821,555 | -0.11(-0.32%) |
Jul 22, 2011 | 32.52 | 32.53 | 32.41 | 32.50 | 2,903,588 | +0.22(+0.67%) |
Jul 21, 2011 | 32.19 | 32.38 | 32.14 | 32.28 | 3,152,765 | +0.63(+1.98%) |
Jul 20, 2011 | 31.50 | 31.78 | 31.45 | 31.65 | 3,987,468 | +0.97(+3.15%) |
Jul 19, 2011 | 30.56 | 30.69 | 30.55 | 30.69 | 1,904,127 | +0.56(+1.86%) |
Jul 18, 2011 | 30.22 | 30.28 | 29.96 | 30.13 | 2,273,999 | -0.24(-0.78%) |
Jul 15, 2011 | 30.49 | 30.56 | 30.25 | 30.36 | 1,396,080 | -0.02(-0.07%) |
Jul 14, 2011 | 30.57 | 30.65 | 30.31 | 30.38 | 1,520,858 | -0.37(-1.20%) |
Jul 13, 2011 | 30.63 | 30.92 | 30.63 | 30.75 | 2,009,647 | +0.37(+1.21%) |
Jul 12, 2011 | 30.44 | 30.52 | 30.35 | 30.38 | 2,207,368 | -0.17(-0.56%) |
Jul 11, 2011 | 30.79 | 30.80 | 30.50 | 30.56 | 2,821,829 | -0.44(-1.42%) |
Jul 08, 2011 | 30.98 | 31.06 | 30.86 | 31.00 | 2,250,788 | +0.13(+0.43%) |
Jul 07, 2011 | 30.83 | 31.04 | 30.79 | 30.86 | 3,210,781 | +0.10(+0.32%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.46 | 30.77 | 1,916,772 | -0.02(-0.06%) |
Jul 05, 2011 | 30.83 | 30.86 | 30.68 | 30.79 | 1,406,885 | -0.14(-0.45%) |
Jul 01, 2011 | 30.74 | 30.94 | 30.69 | 30.92 | 1,644,697 | +0.13(+0.41%) |
Jun 30, 2011 | 30.51 | 30.81 | 30.50 | 30.80 | 1,705,689 | +0.27(+0.88%) |
Jun 29, 2011 | 30.36 | 30.54 | 30.29 | 30.53 | 1,564,282 | -0.05(-0.15%) |
Jun 28, 2011 | 30.51 | 30.63 | 30.45 | 30.57 | 1,229,396 | +0.05(+0.15%) |
Jun 27, 2011 | 30.54 | 30.68 | 30.41 | 30.53 | 2,505,794 | -0.43(-1.40%) |
Jun 24, 2011 | 30.88 | 31.10 | 30.77 | 30.96 | 4,839,476 | +0.45(+1.49%) |
Jun 23, 2011 | 29.32 | 30.56 | 29.28 | 30.51 | 6,607,672 | +1.05(+3.55%) |
Jun 22, 2011 | 29.52 | 29.61 | 29.45 | 29.46 | 1,125,993 | -0.21(-0.71%) |
Jun 21, 2011 | 29.46 | 29.69 | 29.40 | 29.67 | 2,036,694 | +0.26(+0.90%) |
Jun 20, 2011 | 29.39 | 29.46 | 29.38 | 29.41 | 1,585,183 | +0.08(+0.27%) |
Jun 17, 2011 | 29.39 | 29.46 | 29.27 | 29.33 | 2,420,625 | -0.09(-0.31%) |
Jun 16, 2011 | 29.40 | 29.65 | 29.30 | 29.42 | 2,347,165 | -0.14(-0.47%) |
Jun 15, 2011 | 29.47 | 29.67 | 29.47 | 29.56 | 3,191,832 | -0.03(-0.09%) |
Jun 14, 2011 | 29.64 | 29.64 | 29.50 | 29.59 | 2,489,797 | +0.00(+0.00%) |
Jun 13, 2011 | 29.70 | 29.78 | 29.49 | 29.59 | 1,732,232 | +0.27(+0.92%) |
Jun 10, 2011 | 29.55 | 29.61 | 29.26 | 29.32 | 1,774,593 | -0.38(-1.26%) |
Jun 09, 2011 | 29.57 | 29.77 | 29.51 | 29.69 | 2,103,659 | +0.22(+0.74%) |
Jun 08, 2011 | 29.55 | 29.68 | 29.48 | 29.48 | 1,591,511 | -0.09(-0.29%) |
Jun 07, 2011 | 29.63 | 29.76 | 29.53 | 29.56 | 1,374,066 | +0.06(+0.20%) |
Jun 06, 2011 | 29.69 | 29.76 | 29.48 | 29.50 | 1,322,842 | -0.24(-0.80%) |