Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.93 | 35.22 | 34.57 | 35.05 | 5,009,268 | +0.39(+1.12%) |
Aug 30, 2011 | 34.49 | 34.91 | 33.95 | 34.66 | 4,447,599 | +0.10(+0.28%) |
Aug 29, 2011 | 33.84 | 34.59 | 33.84 | 34.56 | 3,249,414 | +1.14(+3.42%) |
Aug 26, 2011 | 32.84 | 33.54 | 32.09 | 33.42 | 4,651,511 | +0.40(+1.22%) |
Aug 25, 2011 | 33.81 | 34.22 | 32.66 | 33.02 | 3,896,604 | -0.63(-1.86%) |
Aug 24, 2011 | 33.13 | 33.75 | 32.83 | 33.64 | 5,087,167 | +0.44(+1.32%) |
Aug 23, 2011 | 32.45 | 33.24 | 32.24 | 33.21 | 4,400,050 | +0.80(+2.46%) |
Aug 22, 2011 | 33.10 | 33.21 | 31.95 | 32.41 | 3,638,521 | +0.04(+0.11%) |
Aug 19, 2011 | 32.37 | 33.27 | 32.29 | 32.37 | 5,377,231 | -0.63(-1.92%) |
Aug 18, 2011 | 33.38 | 33.73 | 32.64 | 33.00 | 5,734,251 | -1.54(-4.46%) |
Aug 17, 2011 | 34.65 | 34.98 | 34.23 | 34.54 | 3,666,349 | +0.10(+0.28%) |
Aug 16, 2011 | 34.19 | 34.67 | 33.87 | 34.45 | 4,419,526 | -0.10(-0.30%) |
Aug 15, 2011 | 33.59 | 34.58 | 33.53 | 34.55 | 4,323,737 | +1.22(+3.65%) |
Aug 12, 2011 | 33.75 | 34.26 | 33.15 | 33.33 | 6,606,264 | -0.01(-0.02%) |
Aug 11, 2011 | 31.93 | 33.98 | 31.71 | 33.34 | 7,335,992 | +1.64(+5.18%) |
Aug 10, 2011 | 31.85 | 33.27 | 31.43 | 31.70 | 12,372,984 | -0.75(-2.31%) |
Aug 09, 2011 | 32.53 | 32.51 | 29.79 | 32.44 | 13,214,523 | +2.71(+9.10%) |
Aug 08, 2011 | 31.46 | 31.90 | 29.64 | 29.74 | 14,889,368 | -2.83(-8.69%) |
Aug 05, 2011 | 33.74 | 33.82 | 32.06 | 32.57 | 11,534,842 | -0.83(-2.50%) |
Aug 04, 2011 | 34.74 | 34.84 | 33.31 | 33.40 | 7,608,999 | -1.72(-4.89%) |
Aug 03, 2011 | 35.46 | 35.47 | 34.20 | 35.12 | 7,849,811 | -0.29(-0.82%) |
Aug 02, 2011 | 36.34 | 36.53 | 35.36 | 35.41 | 5,420,991 | -1.17(-3.19%) |
Aug 01, 2011 | 37.58 | 37.72 | 36.28 | 36.58 | 4,386,851 | -0.56(-1.51%) |
Jul 29, 2011 | 36.80 | 37.20 | 36.48 | 37.14 | 3,258,320 | +0.01(+0.02%) |
Jul 28, 2011 | 37.08 | 37.49 | 36.73 | 37.13 | 3,879,537 | +0.04(+0.10%) |
Jul 27, 2011 | 37.95 | 38.04 | 37.06 | 37.09 | 2,949,109 | -1.07(-2.81%) |
Jul 26, 2011 | 38.05 | 38.30 | 37.85 | 38.16 | 2,983,568 | +0.09(+0.22%) |
Jul 25, 2011 | 38.01 | 38.32 | 37.90 | 38.08 | 4,313,526 | -0.36(-0.93%) |
Jul 22, 2011 | 38.49 | 38.50 | 38.39 | 38.44 | 1,949,718 | +0.19(+0.49%) |
Jul 21, 2011 | 38.15 | 38.47 | 38.15 | 38.25 | 2,257,837 | +0.30(+0.80%) |
Jul 20, 2011 | 37.82 | 38.01 | 37.60 | 37.94 | 2,479,416 | +0.27(+0.73%) |
Jul 19, 2011 | 37.30 | 37.69 | 37.17 | 37.67 | 2,240,560 | +0.60(+1.61%) |
Jul 18, 2011 | 37.23 | 37.29 | 36.75 | 37.07 | 2,091,398 | -0.26(-0.70%) |
Jul 15, 2011 | 37.07 | 37.34 | 36.82 | 37.34 | 2,508,534 | +0.41(+1.10%) |
Jul 14, 2011 | 37.37 | 37.42 | 36.76 | 36.93 | 2,820,140 | -0.35(-0.93%) |
Jul 13, 2011 | 37.75 | 37.84 | 37.24 | 37.28 | 3,046,773 | -0.37(-0.99%) |
Jul 12, 2011 | 37.40 | 38.17 | 37.33 | 37.65 | 3,416,222 | +0.13(+0.34%) |
Jul 11, 2011 | 37.64 | 37.83 | 37.43 | 37.52 | 3,087,871 | -0.66(-1.74%) |
Jul 08, 2011 | 37.80 | 38.19 | 37.69 | 38.18 | 3,214,962 | -0.05(-0.13%) |
Jul 07, 2011 | 38.04 | 38.32 | 37.99 | 38.23 | 2,516,273 | +0.47(+1.26%) |
Jul 06, 2011 | 37.37 | 37.81 | 37.32 | 37.76 | 2,720,574 | +0.28(+0.75%) |
Jul 05, 2011 | 37.30 | 37.59 | 37.01 | 37.48 | 2,783,121 | +0.29(+0.77%) |
Jul 01, 2011 | 36.67 | 37.29 | 36.58 | 37.19 | 2,953,197 | +0.63(+1.71%) |
Jun 30, 2011 | 36.59 | 36.75 | 36.40 | 36.56 | 3,223,037 | +0.10(+0.27%) |
Jun 29, 2011 | 36.28 | 36.56 | 36.09 | 36.47 | 3,367,943 | +0.38(+1.05%) |
Jun 28, 2011 | 35.91 | 36.12 | 35.68 | 36.09 | 2,101,713 | +0.30(+0.83%) |
Jun 27, 2011 | 35.66 | 35.92 | 35.61 | 35.79 | 4,141,104 | +0.15(+0.43%) |
Jun 24, 2011 | 35.72 | 35.92 | 35.41 | 35.64 | 3,425,084 | +0.01(+0.02%) |
Jun 23, 2011 | 35.87 | 35.93 | 35.31 | 35.63 | 4,341,775 | -0.74(-2.02%) |
Jun 22, 2011 | 36.40 | 36.73 | 36.33 | 36.37 | 5,749,214 | -0.11(-0.30%) |
Jun 21, 2011 | 36.41 | 36.51 | 36.19 | 36.48 | 2,279,881 | +0.28(+0.78%) |
Jun 20, 2011 | 36.17 | 36.28 | 36.10 | 36.19 | 3,262,659 | +0.43(+1.21%) |
Jun 17, 2011 | 35.81 | 35.86 | 35.43 | 35.76 | 3,170,737 | +0.34(+0.95%) |
Jun 16, 2011 | 35.15 | 35.59 | 34.92 | 35.42 | 3,443,292 | +0.28(+0.79%) |
Jun 15, 2011 | 35.40 | 35.60 | 34.88 | 35.14 | 2,920,297 | -0.57(-1.60%) |
Jun 14, 2011 | 35.54 | 35.81 | 35.43 | 35.72 | 1,929,340 | +0.52(+1.49%) |
Jun 13, 2011 | 35.14 | 35.45 | 34.98 | 35.19 | 2,952,011 | +0.14(+0.41%) |
Jun 10, 2011 | 35.79 | 35.85 | 34.99 | 35.05 | 3,334,616 | -0.90(-2.52%) |
Jun 09, 2011 | 36.45 | 36.47 | 35.79 | 35.95 | 2,290,290 | -0.39(-1.08%) |
Jun 08, 2011 | 36.29 | 36.68 | 36.26 | 36.34 | 2,502,162 | -0.10(-0.28%) |
Jun 07, 2011 | 36.27 | 36.77 | 36.16 | 36.45 | 2,080,992 | +0.38(+1.05%) |
Jun 06, 2011 | 36.54 | 36.66 | 36.05 | 36.07 | 1,943,987 | -0.54(-1.47%) |