Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.28 | 34.75 | 33.88 | 34.60 | 3,588,100 | +0.49(+1.44%) |
Aug 30, 2011 | 33.95 | 34.33 | 33.70 | 34.10 | 2,885,137 | +0.03(+0.09%) |
Aug 29, 2011 | 33.43 | 34.10 | 33.37 | 34.07 | 3,376,003 | +1.08(+3.27%) |
Aug 26, 2011 | 32.39 | 33.04 | 31.72 | 32.99 | 2,468,863 | +0.41(+1.27%) |
Aug 25, 2011 | 33.26 | 33.63 | 32.24 | 32.58 | 3,045,499 | -0.54(-1.64%) |
Aug 24, 2011 | 32.45 | 33.31 | 32.45 | 33.12 | 3,162,157 | +0.54(+1.65%) |
Aug 23, 2011 | 31.57 | 32.59 | 31.36 | 32.58 | 4,201,637 | +1.02(+3.22%) |
Aug 22, 2011 | 31.61 | 31.74 | 30.50 | 31.57 | 5,447,998 | +0.71(+2.28%) |
Aug 19, 2011 | 30.51 | 31.46 | 30.44 | 30.86 | 5,351,682 | +0.12(+0.38%) |
Aug 18, 2011 | 31.06 | 31.34 | 30.28 | 30.75 | 6,828,458 | -1.22(-3.80%) |
Aug 17, 2011 | 32.01 | 32.22 | 31.54 | 31.96 | 2,589,999 | +0.20(+0.63%) |
Aug 16, 2011 | 31.70 | 32.21 | 31.46 | 31.76 | 4,294,372 | -0.34(-1.05%) |
Aug 15, 2011 | 30.95 | 32.10 | 30.86 | 32.10 | 4,463,757 | +1.37(+4.46%) |
Aug 12, 2011 | 30.79 | 31.21 | 30.25 | 30.73 | 3,985,942 | +0.20(+0.66%) |
Aug 11, 2011 | 29.32 | 31.01 | 28.94 | 30.53 | 6,424,592 | +1.42(+4.89%) |
Aug 10, 2011 | 30.12 | 30.55 | 29.00 | 29.10 | 8,878,466 | -1.66(-5.38%) |
Aug 09, 2011 | 30.26 | 30.85 | 28.51 | 30.76 | 9,599,064 | +2.32(+8.17%) |
Aug 08, 2011 | 30.26 | 30.26 | 27.98 | 28.44 | 10,529,597 | -2.37(-7.71%) |
Aug 05, 2011 | 31.76 | 31.76 | 30.15 | 30.81 | 5,820,461 | -0.54(-1.73%) |
Aug 04, 2011 | 32.42 | 32.83 | 31.26 | 31.35 | 5,571,113 | -1.40(-4.27%) |
Aug 03, 2011 | 33.27 | 33.28 | 32.00 | 32.75 | 7,569,938 | -0.52(-1.57%) |
Aug 02, 2011 | 33.55 | 33.92 | 33.24 | 33.28 | 4,751,525 | -0.50(-1.49%) |
Aug 01, 2011 | 34.34 | 34.38 | 33.34 | 33.78 | 8,781,436 | -1.24(-3.53%) |
Jul 29, 2011 | 34.56 | 35.12 | 34.47 | 35.02 | 2,865,304 | +0.10(+0.28%) |
Jul 28, 2011 | 35.24 | 35.40 | 34.77 | 34.92 | 2,873,126 | -0.21(-0.61%) |
Jul 27, 2011 | 35.65 | 35.65 | 35.11 | 35.13 | 3,491,174 | -0.57(-1.59%) |
Jul 26, 2011 | 35.64 | 35.91 | 35.40 | 35.70 | 2,675,065 | +0.11(+0.31%) |
Jul 25, 2011 | 35.47 | 35.84 | 35.44 | 35.59 | 1,880,099 | -0.31(-0.86%) |
Jul 22, 2011 | 36.04 | 36.05 | 35.83 | 35.90 | 2,494,384 | +0.10(+0.27%) |
Jul 21, 2011 | 35.33 | 35.93 | 35.33 | 35.81 | 2,461,576 | +0.63(+1.80%) |
Jul 20, 2011 | 35.04 | 35.25 | 34.89 | 35.17 | 2,219,265 | +0.26(+0.74%) |
Jul 19, 2011 | 34.75 | 34.91 | 34.58 | 34.91 | 3,030,773 | +0.30(+0.88%) |
Jul 18, 2011 | 34.50 | 34.63 | 34.31 | 34.61 | 2,381,527 | -0.10(-0.28%) |
Jul 15, 2011 | 34.38 | 34.71 | 34.20 | 34.71 | 3,860,114 | +0.39(+1.13%) |
Jul 14, 2011 | 34.83 | 34.91 | 34.22 | 34.32 | 3,711,310 | -0.21(-0.62%) |
Jul 13, 2011 | 34.96 | 35.09 | 34.52 | 34.53 | 4,039,861 | -0.37(-1.06%) |
Jul 12, 2011 | 34.51 | 35.24 | 34.44 | 34.90 | 3,307,035 | +0.16(+0.47%) |
Jul 11, 2011 | 34.74 | 34.95 | 34.56 | 34.74 | 3,765,190 | -0.40(-1.14%) |
Jul 08, 2011 | 34.83 | 35.16 | 34.80 | 35.14 | 2,926,248 | -0.12(-0.33%) |
Jul 07, 2011 | 35.42 | 35.42 | 35.18 | 35.26 | 4,135,354 | +0.25(+0.72%) |
Jul 06, 2011 | 34.66 | 35.12 | 34.66 | 35.00 | 4,476,820 | +0.18(+0.52%) |
Jul 05, 2011 | 34.90 | 35.22 | 34.80 | 34.82 | 13,466,979 | +0.14(+0.40%) |
Jul 01, 2011 | 34.27 | 34.97 | 34.17 | 34.68 | 37,780,412 | +0.66(+1.95%) |
Jun 30, 2011 | 34.74 | 34.74 | 34.00 | 34.02 | 3,928,266 | -0.55(-1.61%) |
Jun 29, 2011 | 34.75 | 34.82 | 34.49 | 34.57 | 2,959,897 | -0.01(-0.02%) |
Jun 28, 2011 | 34.34 | 34.83 | 34.02 | 34.58 | 4,437,550 | +0.43(+1.25%) |
Jun 27, 2011 | 34.12 | 34.33 | 34.00 | 34.15 | 1,715,124 | +0.11(+0.32%) |
Jun 24, 2011 | 34.17 | 34.42 | 33.95 | 34.04 | 3,728,184 | -0.13(-0.38%) |
Jun 23, 2011 | 34.31 | 34.48 | 33.82 | 34.17 | 3,109,327 | -0.46(-1.34%) |
Jun 22, 2011 | 34.62 | 34.93 | 34.49 | 34.64 | 3,305,052 | -0.10(-0.30%) |
Jun 21, 2011 | 34.59 | 34.76 | 34.29 | 34.74 | 1,877,584 | +0.42(+1.22%) |
Jun 20, 2011 | 34.30 | 34.40 | 34.26 | 34.32 | 1,778,790 | +0.32(+0.93%) |
Jun 17, 2011 | 34.03 | 34.20 | 33.64 | 34.00 | 2,275,826 | +0.21(+0.63%) |
Jun 16, 2011 | 33.51 | 34.07 | 33.33 | 33.79 | 3,666,245 | +0.34(+1.02%) |
Jun 15, 2011 | 33.81 | 33.93 | 33.22 | 33.45 | 3,070,344 | -0.57(-1.67%) |
Jun 14, 2011 | 33.77 | 34.09 | 33.62 | 34.02 | 3,856,925 | +0.90(+2.73%) |
Jun 13, 2011 | 33.06 | 33.43 | 32.83 | 33.11 | 3,836,606 | +0.07(+0.21%) |
Jun 10, 2011 | 34.03 | 34.12 | 32.98 | 33.04 | 3,513,031 | -1.06(-3.12%) |
Jun 09, 2011 | 34.51 | 34.51 | 34.02 | 34.11 | 1,854,442 | -0.23(-0.66%) |
Jun 08, 2011 | 34.42 | 34.58 | 34.22 | 34.33 | 2,008,191 | -0.06(-0.18%) |
Jun 07, 2011 | 34.49 | 34.69 | 34.25 | 34.39 | 2,650,699 | +0.15(+0.45%) |
Jun 06, 2011 | 34.81 | 34.82 | 34.24 | 34.24 | 2,591,054 | -0.56(-1.60%) |