Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.23 | 38.76 | 38.01 | 38.29 | 1,551,674 | +0.32(+0.84%) |
Aug 30, 2011 | 37.67 | 38.21 | 37.45 | 37.97 | 1,755,037 | +0.17(+0.46%) |
Aug 29, 2011 | 36.99 | 37.96 | 36.12 | 37.80 | 5,069,479 | +1.06(+2.88%) |
Aug 26, 2011 | 35.51 | 36.77 | 35.19 | 36.74 | 4,656,880 | +0.82(+2.29%) |
Aug 25, 2011 | 36.54 | 36.68 | 35.81 | 35.92 | 4,123,100 | -0.51(-1.39%) |
Aug 24, 2011 | 36.13 | 36.70 | 36.03 | 36.43 | 2,426,754 | +0.16(+0.44%) |
Aug 23, 2011 | 34.95 | 36.27 | 34.80 | 36.27 | 2,154,978 | +1.36(+3.91%) |
Aug 22, 2011 | 34.60 | 35.26 | 34.35 | 34.90 | 2,377,886 | +0.95(+2.79%) |
Aug 19, 2011 | 33.90 | 34.78 | 33.90 | 33.95 | 1,888,527 | -0.39(-1.13%) |
Aug 18, 2011 | 34.48 | 34.68 | 33.97 | 34.34 | 2,834,713 | -1.09(-3.06%) |
Aug 17, 2011 | 35.42 | 35.60 | 35.11 | 35.43 | 2,179,672 | +0.31(+0.87%) |
Aug 16, 2011 | 35.03 | 35.41 | 34.72 | 35.12 | 1,333,589 | -0.22(-0.63%) |
Aug 15, 2011 | 35.08 | 35.37 | 34.62 | 35.35 | 1,440,834 | +0.47(+1.34%) |
Aug 12, 2011 | 34.65 | 35.05 | 34.25 | 34.88 | 1,513,807 | +0.57(+1.66%) |
Aug 11, 2011 | 33.01 | 34.75 | 32.88 | 34.31 | 2,507,630 | +1.59(+4.87%) |
Aug 10, 2011 | 33.55 | 33.88 | 32.65 | 32.72 | 3,145,061 | -1.54(-4.49%) |
Aug 09, 2011 | 33.89 | 34.27 | 32.08 | 34.25 | 3,503,246 | +1.73(+5.33%) |
Aug 08, 2011 | 33.89 | 34.34 | 32.52 | 32.52 | 2,941,866 | -2.07(-5.99%) |
Aug 05, 2011 | 34.78 | 34.94 | 33.53 | 34.60 | 3,425,910 | +0.24(+0.71%) |
Aug 04, 2011 | 35.10 | 35.31 | 34.25 | 34.35 | 3,518,596 | -1.22(-3.44%) |
Aug 03, 2011 | 35.60 | 35.79 | 35.09 | 35.58 | 4,131,793 | +0.10(+0.29%) |
Aug 02, 2011 | 36.34 | 36.57 | 35.44 | 35.47 | 2,079,886 | -1.10(-3.01%) |
Aug 01, 2011 | 37.00 | 37.39 | 36.34 | 36.57 | 2,273,134 | -0.42(-1.15%) |
Jul 29, 2011 | 36.81 | 37.37 | 36.61 | 37.00 | 1,451,957 | -0.10(-0.28%) |
Jul 28, 2011 | 37.22 | 37.37 | 36.88 | 37.10 | 2,067,715 | -0.01(-0.04%) |
Jul 27, 2011 | 37.85 | 37.90 | 37.05 | 37.11 | 1,700,372 | -0.80(-2.11%) |
Jul 26, 2011 | 39.16 | 39.16 | 37.81 | 37.91 | 1,930,668 | -1.18(-3.03%) |
Jul 25, 2011 | 38.90 | 39.26 | 38.74 | 39.10 | 747,081 | -0.11(-0.28%) |
Jul 22, 2011 | 39.17 | 39.27 | 39.15 | 39.21 | 1,081,034 | -0.04(-0.11%) |
Jul 21, 2011 | 39.56 | 39.58 | 39.17 | 39.25 | 1,522,396 | -0.03(-0.09%) |
Jul 20, 2011 | 39.84 | 39.84 | 38.97 | 39.29 | 1,517,882 | -0.43(-1.09%) |
Jul 19, 2011 | 39.34 | 39.82 | 39.29 | 39.72 | 1,505,712 | +0.60(+1.53%) |
Jul 18, 2011 | 39.54 | 39.60 | 38.94 | 39.12 | 1,396,254 | -0.62(-1.56%) |
Jul 15, 2011 | 39.88 | 40.10 | 39.33 | 39.74 | 3,041,168 | +1.38(+3.59%) |
Jul 14, 2011 | 38.51 | 38.83 | 38.10 | 38.36 | 1,270,838 | +0.03(+0.07%) |
Jul 13, 2011 | 38.74 | 38.80 | 38.23 | 38.33 | 1,448,644 | -0.20(-0.52%) |
Jul 12, 2011 | 38.62 | 38.76 | 38.40 | 38.53 | 1,740,112 | -0.10(-0.25%) |
Jul 11, 2011 | 39.54 | 39.62 | 38.52 | 38.63 | 2,158,194 | -1.21(-3.04%) |
Jul 08, 2011 | 39.44 | 39.88 | 39.19 | 39.84 | 1,529,243 | -0.08(-0.21%) |
Jul 07, 2011 | 39.97 | 40.13 | 39.63 | 39.93 | 1,926,999 | +0.25(+0.63%) |
Jul 06, 2011 | 38.88 | 39.71 | 38.72 | 39.68 | 2,123,559 | +1.00(+2.57%) |
Jul 05, 2011 | 38.65 | 38.80 | 38.40 | 38.68 | 988,638 | +0.08(+0.22%) |
Jul 01, 2011 | 37.94 | 38.62 | 37.82 | 38.60 | 784,989 | +0.74(+1.95%) |
Jun 30, 2011 | 37.61 | 37.92 | 37.46 | 37.86 | 1,250,268 | +0.38(+1.02%) |
Jun 29, 2011 | 37.56 | 37.82 | 37.30 | 37.48 | 1,024,731 | +0.11(+0.30%) |
Jun 28, 2011 | 36.68 | 37.40 | 36.67 | 37.37 | 792,570 | +0.59(+1.61%) |
Jun 27, 2011 | 36.23 | 36.91 | 36.23 | 36.77 | 967,446 | +0.45(+1.23%) |
Jun 24, 2011 | 36.58 | 36.66 | 36.19 | 36.33 | 1,496,804 | -0.22(-0.61%) |
Jun 23, 2011 | 35.86 | 36.60 | 35.79 | 36.55 | 952,571 | +0.26(+0.71%) |
Jun 22, 2011 | 36.37 | 36.62 | 36.27 | 36.29 | 847,098 | -0.23(-0.63%) |
Jun 21, 2011 | 36.22 | 36.63 | 36.08 | 36.52 | 1,660,291 | +0.48(+1.33%) |
Jun 20, 2011 | 35.97 | 36.09 | 35.92 | 36.04 | 1,814,729 | +0.38(+1.07%) |
Jun 17, 2011 | 35.60 | 35.96 | 35.50 | 35.66 | 1,256,145 | +0.33(+0.95%) |
Jun 16, 2011 | 35.18 | 35.42 | 34.98 | 35.33 | 1,220,805 | +0.18(+0.52%) |
Jun 15, 2011 | 35.15 | 35.49 | 34.98 | 35.14 | 1,089,589 | -0.33(-0.94%) |
Jun 14, 2011 | 35.23 | 35.67 | 35.17 | 35.48 | 1,256,726 | +0.65(+1.88%) |
Jun 13, 2011 | 34.74 | 34.89 | 34.74 | 34.82 | 1,311,267 | +0.15(+0.44%) |
Jun 10, 2011 | 35.15 | 35.22 | 34.62 | 34.67 | 1,663,398 | -0.66(-1.87%) |
Jun 09, 2011 | 35.27 | 35.47 | 35.10 | 35.33 | 1,035,265 | +0.19(+0.53%) |
Jun 08, 2011 | 35.37 | 35.38 | 35.03 | 35.14 | 1,480,192 | -0.10(-0.28%) |
Jun 07, 2011 | 35.71 | 35.75 | 35.19 | 35.24 | 1,744,183 | -0.30(-0.83%) |
Jun 06, 2011 | 35.53 | 35.77 | 35.39 | 35.54 | 1,278,126 | -0.10(-0.29%) |