Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.54 | 37.75 | 37.33 | 37.57 | 3,029,497 | +0.29(+0.78%) |
Aug 30, 2011 | 37.15 | 37.49 | 36.79 | 37.28 | 2,707,329 | -0.18(-0.48%) |
Aug 29, 2011 | 36.94 | 37.50 | 36.90 | 37.46 | 4,145,123 | +0.89(+2.43%) |
Aug 26, 2011 | 36.28 | 36.72 | 35.65 | 36.57 | 9,527,565 | +0.32(+0.88%) |
Aug 25, 2011 | 36.81 | 36.91 | 36.14 | 36.25 | 9,519,623 | -0.48(-1.31%) |
Aug 24, 2011 | 36.97 | 37.01 | 36.43 | 36.73 | 3,278,127 | -0.36(-0.97%) |
Aug 23, 2011 | 35.92 | 37.15 | 35.72 | 37.09 | 5,374,220 | +1.33(+3.72%) |
Aug 22, 2011 | 36.37 | 36.45 | 35.50 | 35.76 | 2,906,635 | +0.00(+0.00%) |
Aug 19, 2011 | 35.29 | 36.31 | 35.21 | 35.76 | 4,629,458 | +0.27(+0.76%) |
Aug 18, 2011 | 34.73 | 35.61 | 34.59 | 35.49 | 4,710,166 | +0.14(+0.40%) |
Aug 17, 2011 | 34.94 | 35.74 | 34.94 | 35.35 | 3,079,582 | +0.37(+1.06%) |
Aug 16, 2011 | 34.91 | 35.11 | 34.54 | 34.98 | 2,339,189 | -0.17(-0.48%) |
Aug 15, 2011 | 34.28 | 35.17 | 34.08 | 35.15 | 2,866,295 | +1.12(+3.29%) |
Aug 12, 2011 | 34.20 | 34.41 | 33.83 | 34.03 | 2,904,912 | +0.14(+0.41%) |
Aug 11, 2011 | 32.89 | 34.26 | 32.66 | 33.89 | 3,743,114 | +1.09(+3.32%) |
Aug 10, 2011 | 32.98 | 33.35 | 32.64 | 32.80 | 5,888,374 | -0.70(-2.09%) |
Aug 09, 2011 | 33.66 | 33.51 | 31.82 | 33.50 | 9,291,324 | +1.03(+3.17%) |
Aug 08, 2011 | 33.66 | 33.78 | 32.39 | 32.47 | 4,847,925 | -1.87(-5.45%) |
Aug 05, 2011 | 33.96 | 34.46 | 33.21 | 34.34 | 4,367,255 | +0.74(+2.20%) |
Aug 04, 2011 | 34.54 | 34.74 | 33.54 | 33.60 | 3,490,009 | -1.23(-3.53%) |
Aug 03, 2011 | 34.74 | 34.99 | 34.39 | 34.83 | 4,104,319 | +0.13(+0.37%) |
Aug 02, 2011 | 34.75 | 35.13 | 34.55 | 34.70 | 2,904,860 | -0.25(-0.72%) |
Aug 01, 2011 | 35.63 | 35.67 | 34.70 | 34.95 | 3,093,743 | -0.25(-0.71%) |
Jul 29, 2011 | 35.02 | 35.54 | 34.96 | 35.20 | 2,608,823 | -0.01(-0.03%) |
Jul 28, 2011 | 35.22 | 35.54 | 35.10 | 35.21 | 2,685,816 | +0.08(+0.23%) |
Jul 27, 2011 | 35.25 | 35.63 | 35.07 | 35.13 | 3,387,232 | -0.24(-0.68%) |
Jul 26, 2011 | 35.71 | 35.96 | 35.24 | 35.37 | 3,572,133 | -0.35(-0.98%) |
Jul 25, 2011 | 35.71 | 36.18 | 34.92 | 35.72 | 5,695,047 | -0.54(-1.49%) |
Jul 22, 2011 | 37.35 | 37.61 | 35.68 | 36.26 | 7,290,977 | -2.25(-5.84%) |
Jul 21, 2011 | 37.99 | 38.64 | 37.95 | 38.51 | 2,353,107 | +0.66(+1.74%) |
Jul 20, 2011 | 38.07 | 38.10 | 37.38 | 37.85 | 2,153,509 | -0.18(-0.47%) |
Jul 19, 2011 | 37.53 | 38.10 | 37.26 | 38.03 | 2,189,284 | +0.98(+2.65%) |
Jul 18, 2011 | 37.01 | 37.14 | 36.81 | 37.05 | 1,672,226 | -0.13(-0.35%) |
Jul 15, 2011 | 37.37 | 37.37 | 36.86 | 37.18 | 1,848,750 | -0.13(-0.35%) |
Jul 14, 2011 | 37.26 | 37.47 | 37.15 | 37.31 | 2,023,036 | +0.05(+0.13%) |
Jul 13, 2011 | 37.44 | 37.51 | 37.12 | 37.26 | 1,397,727 | -0.08(-0.21%) |
Jul 12, 2011 | 37.42 | 37.59 | 37.02 | 37.34 | 2,160,346 | -0.24(-0.64%) |
Jul 11, 2011 | 37.67 | 37.91 | 37.25 | 37.58 | 2,099,444 | -0.48(-1.26%) |
Jul 08, 2011 | 37.84 | 38.11 | 37.80 | 38.06 | 1,699,674 | -0.07(-0.18%) |
Jul 07, 2011 | 38.27 | 38.32 | 37.92 | 38.13 | 1,934,933 | +0.10(+0.26%) |
Jul 06, 2011 | 37.60 | 38.06 | 37.59 | 38.03 | 1,765,452 | +0.31(+0.82%) |
Jul 05, 2011 | 37.44 | 38.15 | 37.44 | 37.72 | 2,004,499 | +0.26(+0.69%) |
Jul 01, 2011 | 37.13 | 37.73 | 37.05 | 37.46 | 2,238,545 | +0.41(+1.11%) |
Jun 30, 2011 | 37.22 | 37.26 | 36.83 | 37.05 | 2,618,021 | -0.06(-0.16%) |
Jun 29, 2011 | 37.27 | 37.53 | 37.09 | 37.11 | 1,947,320 | -0.07(-0.19%) |
Jun 28, 2011 | 37.25 | 37.25 | 36.60 | 37.18 | 2,749,562 | -0.04(-0.11%) |
Jun 27, 2011 | 37.13 | 37.29 | 37.00 | 37.22 | 1,703,017 | +0.16(+0.43%) |
Jun 24, 2011 | 37.22 | 37.31 | 36.99 | 37.06 | 2,688,038 | -0.19(-0.51%) |
Jun 23, 2011 | 37.34 | 37.34 | 36.58 | 37.25 | 2,671,952 | -0.46(-1.22%) |
Jun 22, 2011 | 37.99 | 38.20 | 37.33 | 37.71 | 3,748,198 | -0.46(-1.21%) |
Jun 21, 2011 | 38.33 | 38.44 | 38.01 | 38.17 | 1,579,444 | -0.08(-0.21%) |
Jun 20, 2011 | 38.15 | 38.27 | 38.12 | 38.25 | 4,062,277 | +0.24(+0.63%) |
Jun 17, 2011 | 37.76 | 38.34 | 37.76 | 38.01 | 2,554,466 | +0.52(+1.39%) |
Jun 16, 2011 | 37.42 | 37.80 | 37.28 | 37.49 | 2,738,333 | +0.03(+0.08%) |
Jun 15, 2011 | 38.14 | 38.24 | 37.35 | 37.46 | 1,897,252 | -0.89(-2.32%) |
Jun 14, 2011 | 37.76 | 38.50 | 37.57 | 38.35 | 2,391,486 | +0.79(+2.10%) |
Jun 13, 2011 | 37.53 | 37.79 | 37.40 | 37.56 | 1,521,299 | +0.03(+0.08%) |
Jun 10, 2011 | 38.03 | 38.16 | 37.51 | 37.53 | 3,732,319 | -0.59(-1.55%) |
Jun 09, 2011 | 37.84 | 38.25 | 37.56 | 38.12 | 1,825,965 | +0.32(+0.85%) |
Jun 08, 2011 | 37.80 | 37.87 | 37.27 | 37.80 | 2,303,242 | -0.41(-1.07%) |
Jun 07, 2011 | 38.62 | 38.62 | 38.17 | 38.21 | 2,040,545 | -0.22(-0.57%) |
Jun 06, 2011 | 38.73 | 38.92 | 38.41 | 38.43 | 1,957,082 | -0.17(-0.44%) |