Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.56 | 29.88 | 28.49 | 29.35 | 6,791,096 | +1.12(+3.96%) |
Aug 30, 2011 | 27.99 | 28.41 | 27.69 | 28.23 | 3,712,712 | +0.00(+0.00%) |
Aug 29, 2011 | 27.55 | 28.26 | 27.40 | 28.23 | 3,060,409 | +1.18(+4.35%) |
Aug 26, 2011 | 26.46 | 27.18 | 25.87 | 27.05 | 3,004,342 | +0.42(+1.56%) |
Aug 25, 2011 | 27.23 | 27.62 | 26.39 | 26.63 | 2,951,948 | -0.47(-1.74%) |
Aug 24, 2011 | 27.22 | 27.52 | 26.64 | 27.11 | 4,928,070 | -0.29(-1.06%) |
Aug 23, 2011 | 26.44 | 27.44 | 26.31 | 27.40 | 3,999,593 | +1.18(+4.51%) |
Aug 22, 2011 | 27.45 | 27.54 | 26.13 | 26.21 | 3,698,529 | -0.45(-1.70%) |
Aug 19, 2011 | 26.88 | 27.76 | 26.64 | 26.67 | 2,827,715 | -0.52(-1.91%) |
Aug 18, 2011 | 28.05 | 28.11 | 26.92 | 27.19 | 4,199,687 | -1.86(-6.41%) |
Aug 17, 2011 | 28.93 | 29.24 | 28.71 | 29.05 | 3,912,965 | +0.31(+1.09%) |
Aug 16, 2011 | 28.89 | 29.02 | 28.24 | 28.74 | 3,894,725 | -0.62(-2.13%) |
Aug 15, 2011 | 28.69 | 29.45 | 28.58 | 29.36 | 3,609,183 | +0.94(+3.29%) |
Aug 12, 2011 | 28.36 | 28.69 | 28.10 | 28.43 | 4,162,294 | +0.35(+1.23%) |
Aug 11, 2011 | 26.92 | 28.45 | 26.45 | 28.08 | 6,509,916 | +1.43(+5.35%) |
Aug 10, 2011 | 27.82 | 27.96 | 26.56 | 26.65 | 6,497,855 | -1.51(-5.36%) |
Aug 09, 2011 | 29.01 | 28.20 | 26.37 | 28.16 | 7,843,790 | +0.67(+2.44%) |
Aug 08, 2011 | 29.01 | 29.21 | 27.24 | 27.49 | 8,261,234 | -2.57(-8.55%) |
Aug 05, 2011 | 31.44 | 31.59 | 28.80 | 30.06 | 6,644,845 | -0.88(-2.85%) |
Aug 04, 2011 | 32.41 | 32.47 | 30.83 | 30.95 | 6,727,148 | -1.96(-5.94%) |
Aug 03, 2011 | 33.66 | 33.78 | 32.41 | 32.90 | 5,648,831 | -0.74(-2.19%) |
Aug 02, 2011 | 34.43 | 34.72 | 33.63 | 33.64 | 5,554,011 | -0.99(-2.86%) |
Aug 01, 2011 | 35.45 | 35.54 | 34.39 | 34.63 | 4,048,421 | -0.35(-1.00%) |
Jul 29, 2011 | 34.34 | 35.31 | 34.32 | 34.98 | 5,688,375 | +0.18(+0.52%) |
Jul 28, 2011 | 34.03 | 35.21 | 33.91 | 34.80 | 10,604,016 | -1.65(-4.53%) |
Jul 27, 2011 | 36.89 | 37.14 | 36.02 | 36.45 | 4,917,753 | -0.89(-2.39%) |
Jul 26, 2011 | 37.56 | 37.98 | 37.19 | 37.34 | 3,401,356 | -0.52(-1.38%) |
Jul 25, 2011 | 37.67 | 38.27 | 37.58 | 37.86 | 3,452,955 | -0.10(-0.27%) |
Jul 22, 2011 | 37.27 | 38.07 | 37.02 | 37.97 | 5,076,970 | +0.83(+2.23%) |
Jul 21, 2011 | 37.46 | 37.57 | 36.91 | 37.14 | 3,547,512 | -0.14(-0.37%) |
Jul 20, 2011 | 35.77 | 37.94 | 35.63 | 37.27 | 7,879,128 | +1.65(+4.63%) |
Jul 19, 2011 | 35.25 | 35.77 | 35.24 | 35.62 | 3,019,123 | +0.59(+1.69%) |
Jul 18, 2011 | 35.17 | 35.22 | 34.80 | 35.03 | 2,588,793 | -0.39(-1.09%) |
Jul 15, 2011 | 34.93 | 35.57 | 34.89 | 35.42 | 3,667,598 | +0.70(+2.01%) |
Jul 14, 2011 | 35.31 | 35.49 | 34.68 | 34.72 | 4,890,290 | -0.20(-0.58%) |
Jul 13, 2011 | 34.91 | 35.54 | 34.82 | 34.92 | 2,149,726 | +0.15(+0.42%) |
Jul 12, 2011 | 34.69 | 35.25 | 34.65 | 34.77 | 2,915,877 | -0.10(-0.28%) |
Jul 11, 2011 | 35.17 | 35.17 | 34.75 | 34.87 | 2,676,444 | -0.83(-2.32%) |
Jul 08, 2011 | 35.37 | 35.75 | 35.35 | 35.70 | 2,980,202 | -0.22(-0.61%) |
Jul 07, 2011 | 36.11 | 36.22 | 35.73 | 35.92 | 2,796,995 | +0.28(+0.79%) |
Jul 06, 2011 | 36.23 | 36.23 | 35.49 | 35.63 | 2,933,623 | -0.66(-1.83%) |
Jul 05, 2011 | 36.24 | 36.56 | 36.15 | 36.30 | 2,815,535 | +0.09(+0.24%) |
Jul 01, 2011 | 35.99 | 36.24 | 35.53 | 36.21 | 2,776,359 | +0.45(+1.26%) |
Jun 30, 2011 | 35.43 | 35.80 | 35.20 | 35.76 | 3,130,648 | +0.58(+1.66%) |
Jun 29, 2011 | 34.49 | 35.22 | 34.32 | 35.18 | 4,087,921 | +0.75(+2.17%) |
Jun 28, 2011 | 34.27 | 34.59 | 33.98 | 34.43 | 3,708,559 | +0.38(+1.10%) |
Jun 27, 2011 | 34.20 | 34.27 | 33.88 | 34.06 | 2,795,273 | -0.15(-0.45%) |
Jun 24, 2011 | 34.46 | 34.52 | 34.06 | 34.21 | 3,987,019 | -0.22(-0.65%) |
Jun 23, 2011 | 34.10 | 34.44 | 33.66 | 34.43 | 4,070,353 | -0.45(-1.28%) |
Jun 22, 2011 | 34.83 | 35.35 | 34.77 | 34.88 | 2,098,507 | -0.16(-0.45%) |
Jun 21, 2011 | 34.70 | 35.18 | 34.66 | 35.04 | 2,517,022 | +0.53(+1.53%) |
Jun 20, 2011 | 34.32 | 34.52 | 34.29 | 34.51 | 2,306,647 | +0.13(+0.36%) |
Jun 17, 2011 | 34.63 | 34.84 | 34.13 | 34.38 | 3,053,358 | +0.01(+0.03%) |
Jun 16, 2011 | 34.71 | 34.71 | 34.07 | 34.37 | 4,413,557 | -0.22(-0.63%) |
Jun 15, 2011 | 34.89 | 35.17 | 34.33 | 34.59 | 3,260,390 | -0.75(-2.13%) |
Jun 14, 2011 | 35.17 | 35.71 | 35.17 | 35.34 | 3,004,711 | +0.51(+1.47%) |
Jun 13, 2011 | 35.49 | 35.76 | 34.50 | 34.83 | 3,292,592 | -0.52(-1.46%) |
Jun 10, 2011 | 35.82 | 35.84 | 35.27 | 35.35 | 2,687,442 | -0.55(-1.53%) |
Jun 09, 2011 | 35.57 | 36.00 | 35.37 | 35.90 | 2,461,059 | +0.53(+1.49%) |
Jun 08, 2011 | 35.40 | 35.83 | 35.30 | 35.37 | 2,846,143 | -0.02(-0.06%) |
Jun 07, 2011 | 35.84 | 36.02 | 35.37 | 35.39 | 2,256,163 | -0.11(-0.31%) |
Jun 06, 2011 | 36.23 | 36.38 | 35.42 | 35.50 | 2,283,275 | -0.90(-2.48%) |