Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.95 | 33.17 | 32.59 | 32.84 | 18,704,990 | +0.11(+0.34%) |
Aug 30, 2011 | 32.25 | 32.97 | 31.95 | 32.73 | 22,721,172 | +0.03(+0.09%) |
Aug 29, 2011 | 32.17 | 32.73 | 32.12 | 32.70 | 16,655,281 | +1.10(+3.46%) |
Aug 26, 2011 | 31.01 | 31.85 | 30.64 | 31.61 | 16,012,328 | +0.35(+1.13%) |
Aug 25, 2011 | 32.14 | 32.27 | 31.12 | 31.25 | 15,799,877 | -0.65(-2.03%) |
Aug 24, 2011 | 31.54 | 31.94 | 31.27 | 31.90 | 15,888,211 | +0.20(+0.62%) |
Aug 23, 2011 | 30.64 | 31.71 | 30.63 | 31.70 | 24,182,518 | +1.15(+3.76%) |
Aug 22, 2011 | 31.54 | 31.69 | 30.40 | 30.55 | 18,429,862 | -0.13(-0.41%) |
Aug 19, 2011 | 30.43 | 31.33 | 30.39 | 30.68 | 28,464,922 | -0.10(-0.31%) |
Aug 18, 2011 | 31.60 | 31.61 | 30.43 | 30.78 | 34,211,560 | -1.46(-4.53%) |
Aug 17, 2011 | 32.46 | 32.62 | 32.02 | 32.24 | 15,253,218 | +0.14(+0.42%) |
Aug 16, 2011 | 32.24 | 32.35 | 31.72 | 32.10 | 19,944,242 | -0.45(-1.39%) |
Aug 15, 2011 | 32.35 | 32.93 | 32.22 | 32.56 | 20,518,018 | +0.69(+2.17%) |
Aug 12, 2011 | 32.11 | 32.38 | 31.51 | 31.87 | 22,729,838 | +0.26(+0.81%) |
Aug 11, 2011 | 30.41 | 32.04 | 30.10 | 31.61 | 32,697,560 | +1.36(+4.48%) |
Aug 10, 2011 | 31.11 | 31.44 | 29.94 | 30.25 | 31,965,492 | -0.89(-2.87%) |
Aug 09, 2011 | 31.44 | 31.21 | 29.14 | 31.15 | 45,920,408 | +1.27(+4.26%) |
Aug 08, 2011 | 31.44 | 32.55 | 29.83 | 29.87 | 59,901,720 | -2.81(-8.61%) |
Aug 05, 2011 | 32.38 | 33.33 | 31.48 | 32.69 | 39,036,876 | +0.40(+1.24%) |
Aug 04, 2011 | 33.49 | 33.53 | 32.22 | 32.29 | 32,794,444 | -1.76(-5.16%) |
Aug 03, 2011 | 34.08 | 34.38 | 33.47 | 34.04 | 25,109,188 | -0.03(-0.10%) |
Aug 02, 2011 | 34.50 | 34.94 | 34.06 | 34.08 | 20,155,146 | -0.66(-1.89%) |
Aug 01, 2011 | 35.44 | 35.44 | 34.47 | 34.73 | 18,616,518 | +0.00(+0.00%) |
Jul 29, 2011 | 34.75 | 35.07 | 34.47 | 34.73 | 20,926,220 | -0.38(-1.07%) |
Jul 28, 2011 | 35.27 | 35.47 | 35.00 | 35.11 | 16,625,617 | -0.17(-0.49%) |
Jul 27, 2011 | 35.79 | 35.94 | 35.28 | 35.28 | 20,978,606 | -0.23(-0.65%) |
Jul 26, 2011 | 35.97 | 36.04 | 35.45 | 35.51 | 20,262,910 | -0.45(-1.26%) |
Jul 25, 2011 | 35.98 | 36.31 | 35.86 | 35.97 | 17,526,376 | -0.34(-0.94%) |
Jul 22, 2011 | 36.53 | 36.59 | 36.22 | 36.31 | 16,803,232 | -0.27(-0.73%) |
Jul 21, 2011 | 36.10 | 36.67 | 35.95 | 36.57 | 17,769,840 | +0.66(+1.83%) |
Jul 20, 2011 | 36.24 | 36.31 | 35.87 | 35.92 | 18,630,874 | -0.15(-0.42%) |
Jul 19, 2011 | 36.34 | 36.53 | 35.72 | 36.07 | 22,778,644 | -0.00(-0.01%) |
Jul 18, 2011 | 36.51 | 36.55 | 35.97 | 36.08 | 47,349,304 | -0.47(-1.28%) |
Jul 15, 2011 | 36.64 | 36.84 | 36.42 | 36.54 | 87,207,048 | +0.39(+1.07%) |
Jul 14, 2011 | 38.31 | 38.32 | 36.10 | 36.16 | 129,490,440 | +0.58(+1.63%) |
Jul 13, 2011 | 35.59 | 36.01 | 35.38 | 35.58 | 15,532,575 | +0.03(+0.08%) |
Jul 12, 2011 | 35.51 | 35.97 | 35.38 | 35.55 | 15,240,025 | -0.17(-0.48%) |
Jul 11, 2011 | 35.78 | 35.90 | 35.58 | 35.72 | 13,730,849 | -0.58(-1.59%) |
Jul 08, 2011 | 36.03 | 36.32 | 35.92 | 36.30 | 16,123,154 | -0.40(-1.09%) |
Jul 07, 2011 | 36.75 | 36.82 | 36.47 | 36.70 | 12,706,701 | +0.34(+0.95%) |
Jul 06, 2011 | 36.30 | 36.42 | 36.14 | 36.36 | 12,866,848 | +0.09(+0.24%) |
Jul 05, 2011 | 36.30 | 36.58 | 36.12 | 36.27 | 16,445,074 | -0.01(-0.04%) |
Jul 01, 2011 | 35.99 | 36.34 | 35.66 | 36.29 | 15,951,755 | +0.33(+0.92%) |
Jun 30, 2011 | 35.55 | 35.99 | 35.55 | 35.96 | 15,834,171 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.40 | 16,833,478 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.09 | 34.51 | 35.03 | 14,362,218 | +0.71(+2.06%) |
Jun 27, 2011 | 34.11 | 34.52 | 34.08 | 34.33 | 16,249,608 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.12 | 34.16 | 28,247,800 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,861,450 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,068,017 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,175,936 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.45 | 34.56 | 24,697,994 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.40 | 20,341,350 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.55 | 33.74 | 34.25 | 17,422,422 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.75 | 16,132,368 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.75 | 34.20 | 34.37 | 15,755,368 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,757,316 | -0.35(-1.04%) |
Jun 10, 2011 | 34.54 | 34.65 | 34.14 | 34.19 | 15,375,364 | -0.49(-1.41%) |
Jun 09, 2011 | 34.41 | 34.97 | 34.14 | 34.67 | 14,563,987 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,788,350 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,582,840 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,327,021 | -0.70(-2.03%) |