Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.13 | 34.55 | 32.98 | 33.57 | 27,590,254 | -0.18(-0.54%) |
Aug 30, 2011 | 32.07 | 34.12 | 31.93 | 33.75 | 31,487,994 | +1.61(+5.00%) |
Aug 29, 2011 | 32.42 | 32.43 | 31.75 | 32.15 | 19,519,080 | +0.45(+1.42%) |
Aug 26, 2011 | 30.63 | 31.79 | 30.36 | 31.70 | 25,618,332 | +0.87(+2.81%) |
Aug 25, 2011 | 31.11 | 31.96 | 30.63 | 30.83 | 26,050,296 | -0.03(-0.09%) |
Aug 24, 2011 | 31.29 | 31.43 | 29.93 | 30.86 | 30,849,068 | -0.50(-1.60%) |
Aug 23, 2011 | 29.57 | 31.39 | 29.16 | 31.36 | 29,468,192 | +2.05(+6.98%) |
Aug 22, 2011 | 30.34 | 30.34 | 29.05 | 29.32 | 33,555,316 | +0.00(+0.00%) |
Aug 19, 2011 | 30.62 | 31.57 | 29.29 | 29.32 | 32,877,290 | -1.75(-5.64%) |
Aug 18, 2011 | 31.91 | 32.29 | 30.71 | 31.07 | 34,982,380 | -2.11(-6.36%) |
Aug 17, 2011 | 34.37 | 34.44 | 32.65 | 33.18 | 25,796,714 | -0.97(-2.84%) |
Aug 16, 2011 | 34.90 | 35.05 | 33.70 | 34.15 | 18,446,232 | -1.03(-2.94%) |
Aug 15, 2011 | 35.10 | 35.25 | 33.74 | 35.18 | 23,188,780 | +0.33(+0.93%) |
Aug 12, 2011 | 35.29 | 35.41 | 34.58 | 34.86 | 18,054,574 | +0.12(+0.36%) |
Aug 11, 2011 | 33.59 | 35.10 | 33.37 | 34.73 | 21,561,638 | +1.53(+4.61%) |
Aug 10, 2011 | 33.36 | 34.28 | 33.02 | 33.20 | 22,069,866 | -0.77(-2.26%) |
Aug 09, 2011 | 33.97 | 34.30 | 32.02 | 33.97 | 36,862,636 | +1.59(+4.92%) |
Aug 08, 2011 | 32.85 | 33.67 | 31.64 | 32.38 | 37,284,272 | -2.07(-6.00%) |
Aug 05, 2011 | 35.51 | 35.84 | 33.78 | 34.44 | 37,884,564 | -0.67(-1.90%) |
Aug 04, 2011 | 36.72 | 37.18 | 34.97 | 35.11 | 33,213,270 | -2.03(-5.47%) |
Aug 03, 2011 | 36.79 | 37.36 | 35.88 | 37.14 | 24,916,898 | +0.40(+1.09%) |
Aug 02, 2011 | 37.39 | 38.23 | 36.71 | 36.74 | 23,355,786 | -0.88(-2.35%) |
Aug 01, 2011 | 38.36 | 38.50 | 36.97 | 37.63 | 25,886,446 | -0.37(-0.98%) |
Jul 29, 2011 | 37.30 | 38.10 | 37.21 | 38.00 | 23,360,552 | -0.09(-0.24%) |
Jul 28, 2011 | 37.76 | 38.67 | 37.59 | 38.09 | 28,319,072 | -0.40(-1.04%) |
Jul 27, 2011 | 38.51 | 39.14 | 38.17 | 38.49 | 38,217,240 | +0.36(+0.94%) |
Jul 26, 2011 | 36.51 | 38.33 | 35.92 | 38.13 | 97,015,152 | -2.09(-5.19%) |
Jul 25, 2011 | 40.08 | 40.79 | 39.63 | 40.22 | 51,956,880 | +0.71(+1.79%) |
Jul 22, 2011 | 39.54 | 39.81 | 38.65 | 39.51 | 23,770,388 | +0.11(+0.28%) |
Jul 21, 2011 | 40.21 | 40.68 | 39.30 | 39.40 | 22,668,638 | -0.80(-1.99%) |
Jul 20, 2011 | 40.43 | 40.70 | 39.72 | 40.20 | 19,913,718 | -0.84(-2.05%) |
Jul 19, 2011 | 40.57 | 41.33 | 40.56 | 41.04 | 19,137,964 | +1.18(+2.97%) |
Jul 18, 2011 | 40.35 | 40.35 | 39.18 | 39.86 | 28,844,142 | -1.13(-2.76%) |
Jul 15, 2011 | 41.14 | 41.39 | 40.23 | 40.99 | 28,473,058 | +0.04(+0.11%) |
Jul 14, 2011 | 42.79 | 42.86 | 40.75 | 40.95 | 40,879,556 | -1.73(-4.05%) |
Jul 13, 2011 | 42.96 | 43.54 | 42.37 | 42.68 | 49,138,472 | +1.07(+2.56%) |
Jul 12, 2011 | 41.70 | 42.33 | 40.97 | 41.61 | 36,339,688 | +0.08(+0.18%) |
Jul 11, 2011 | 42.12 | 43.07 | 40.99 | 41.53 | 36,916,996 | -0.63(-1.49%) |
Jul 08, 2011 | 41.18 | 42.26 | 41.02 | 42.16 | 20,758,836 | +0.39(+0.93%) |
Jul 07, 2011 | 41.92 | 42.48 | 41.66 | 41.77 | 26,769,700 | +0.21(+0.50%) |
Jul 06, 2011 | 40.95 | 41.68 | 40.64 | 41.57 | 32,554,016 | +0.19(+0.46%) |
Jul 05, 2011 | 39.43 | 41.60 | 39.39 | 41.38 | 62,889,648 | +3.09(+8.07%) |
Jul 01, 2011 | 37.44 | 38.32 | 37.44 | 38.28 | 27,943,886 | +0.76(+2.02%) |
Jun 30, 2011 | 37.81 | 37.86 | 37.26 | 37.53 | 17,966,550 | -0.32(-0.85%) |
Jun 29, 2011 | 38.14 | 38.39 | 37.57 | 37.85 | 18,239,892 | -0.02(-0.06%) |
Jun 28, 2011 | 37.42 | 38.08 | 37.22 | 37.87 | 16,490,424 | +0.71(+1.91%) |
Jun 27, 2011 | 36.41 | 37.49 | 35.95 | 37.16 | 23,159,162 | +0.45(+1.23%) |
Jun 24, 2011 | 36.71 | 37.21 | 36.30 | 36.71 | 34,069,992 | +0.18(+0.49%) |
Jun 23, 2011 | 35.02 | 37.26 | 34.96 | 36.53 | 36,745,720 | +1.01(+2.84%) |
Jun 22, 2011 | 35.97 | 36.18 | 35.38 | 35.52 | 21,874,930 | -0.71(-1.97%) |
Jun 21, 2011 | 35.10 | 36.40 | 34.69 | 36.24 | 21,607,628 | +1.15(+3.27%) |
Jun 20, 2011 | 35.12 | 35.40 | 34.30 | 35.09 | 19,648,516 | -0.01(-0.02%) |
Jun 17, 2011 | 35.86 | 35.98 | 34.96 | 35.10 | 28,557,136 | -0.52(-1.46%) |
Jun 16, 2011 | 36.64 | 36.81 | 34.89 | 35.61 | 39,371,252 | -1.12(-3.04%) |
Jun 15, 2011 | 37.07 | 37.54 | 36.61 | 36.73 | 22,246,952 | -0.57(-1.53%) |
Jun 14, 2011 | 37.11 | 37.37 | 36.56 | 37.30 | 21,316,890 | +0.56(+1.52%) |
Jun 13, 2011 | 37.11 | 37.57 | 36.39 | 36.75 | 23,244,534 | -0.20(-0.54%) |
Jun 10, 2011 | 37.37 | 37.80 | 36.83 | 36.95 | 30,520,608 | -0.56(-1.50%) |
Jun 09, 2011 | 37.46 | 37.78 | 36.89 | 37.51 | 21,591,072 | +0.04(+0.12%) |
Jun 08, 2011 | 37.61 | 37.92 | 36.93 | 37.47 | 27,858,648 | -0.20(-0.54%) |
Jun 07, 2011 | 37.54 | 38.21 | 37.25 | 37.67 | 36,410,856 | +0.16(+0.42%) |
Jun 06, 2011 | 39.26 | 39.67 | 37.23 | 37.51 | 45,891,956 | -1.59(-4.06%) |