Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.55 | 28.95 | 28.53 | 28.80 | 6,601,689 | +0.29(+1.03%) |
Aug 30, 2011 | 28.48 | 28.70 | 28.03 | 28.51 | 5,071,913 | -0.12(-0.41%) |
Aug 29, 2011 | 27.99 | 28.63 | 27.79 | 28.63 | 5,604,955 | +1.01(+3.65%) |
Aug 26, 2011 | 26.79 | 27.85 | 26.38 | 27.62 | 9,346,496 | +0.74(+2.77%) |
Aug 25, 2011 | 27.36 | 27.78 | 26.54 | 26.87 | 8,176,331 | -0.55(-2.02%) |
Aug 24, 2011 | 26.97 | 27.69 | 26.69 | 27.43 | 8,646,205 | +0.32(+1.17%) |
Aug 23, 2011 | 25.70 | 27.13 | 25.59 | 27.11 | 8,657,702 | +1.48(+5.75%) |
Aug 22, 2011 | 25.68 | 26.59 | 25.42 | 25.64 | 13,379,399 | +0.66(+2.65%) |
Aug 19, 2011 | 24.33 | 25.97 | 24.31 | 24.97 | 17,455,706 | +0.25(+1.02%) |
Aug 18, 2011 | 27.25 | 27.40 | 24.48 | 24.72 | 22,425,796 | -3.57(-12.61%) |
Aug 17, 2011 | 28.58 | 28.72 | 27.97 | 28.29 | 7,174,520 | -0.19(-0.67%) |
Aug 16, 2011 | 28.70 | 28.77 | 27.97 | 28.48 | 9,776,981 | -0.54(-1.88%) |
Aug 15, 2011 | 29.19 | 29.47 | 28.45 | 29.02 | 8,103,775 | -0.30(-1.04%) |
Aug 12, 2011 | 28.72 | 29.48 | 28.19 | 29.33 | 7,168,782 | +0.73(+2.56%) |
Aug 11, 2011 | 27.72 | 28.89 | 27.72 | 28.60 | 11,003,626 | +0.98(+3.55%) |
Aug 10, 2011 | 28.79 | 29.05 | 27.49 | 27.61 | 11,603,916 | -1.83(-6.21%) |
Aug 09, 2011 | 28.86 | 29.45 | 27.10 | 29.44 | 14,157,492 | +1.49(+5.33%) |
Aug 08, 2011 | 29.77 | 30.40 | 27.94 | 27.95 | 12,941,125 | -2.89(-9.36%) |
Aug 05, 2011 | 31.48 | 31.82 | 29.92 | 30.84 | 11,753,034 | -0.39(-1.24%) |
Aug 04, 2011 | 32.41 | 32.64 | 31.21 | 31.23 | 9,765,656 | -1.78(-5.39%) |
Aug 03, 2011 | 32.13 | 33.17 | 32.13 | 33.01 | 9,609,952 | +1.06(+3.33%) |
Aug 02, 2011 | 33.01 | 33.82 | 31.91 | 31.95 | 14,370,227 | -0.15(-0.46%) |
Aug 01, 2011 | 32.00 | 32.53 | 31.54 | 32.09 | 8,857,771 | +0.37(+1.18%) |
Jul 29, 2011 | 31.33 | 31.82 | 31.04 | 31.72 | 6,447,086 | +0.05(+0.14%) |
Jul 28, 2011 | 31.75 | 32.12 | 31.55 | 31.67 | 5,378,097 | -0.05(-0.16%) |
Jul 27, 2011 | 33.18 | 33.22 | 31.42 | 31.72 | 7,773,922 | -1.74(-5.21%) |
Jul 26, 2011 | 33.74 | 33.76 | 33.18 | 33.47 | 4,678,277 | -0.27(-0.81%) |
Jul 25, 2011 | 33.18 | 33.83 | 33.14 | 33.74 | 3,901,598 | +0.25(+0.75%) |
Jul 22, 2011 | 33.40 | 33.67 | 33.24 | 33.49 | 2,914,977 | +0.15(+0.44%) |
Jul 21, 2011 | 33.29 | 33.75 | 33.06 | 33.34 | 4,230,740 | +0.19(+0.56%) |
Jul 20, 2011 | 33.71 | 33.76 | 33.12 | 33.16 | 3,682,688 | -0.64(-1.91%) |
Jul 19, 2011 | 33.24 | 33.87 | 33.23 | 33.80 | 3,481,914 | +0.95(+2.90%) |
Jul 18, 2011 | 33.46 | 33.46 | 32.68 | 32.85 | 3,501,605 | -0.77(-2.30%) |
Jul 15, 2011 | 33.39 | 33.67 | 33.19 | 33.62 | 4,993,171 | +0.49(+1.48%) |
Jul 14, 2011 | 33.87 | 34.31 | 33.05 | 33.13 | 4,894,555 | -0.47(-1.40%) |
Jul 13, 2011 | 33.65 | 34.14 | 33.44 | 33.60 | 4,748,060 | +0.22(+0.65%) |
Jul 12, 2011 | 33.31 | 33.63 | 33.00 | 33.38 | 6,835,316 | -0.55(-1.63%) |
Jul 11, 2011 | 34.32 | 34.60 | 33.76 | 33.94 | 3,909,846 | -0.74(-2.12%) |
Jul 08, 2011 | 34.90 | 35.23 | 34.29 | 34.67 | 4,786,989 | -0.56(-1.60%) |
Jul 07, 2011 | 34.81 | 35.28 | 34.80 | 35.24 | 5,057,306 | +0.74(+2.13%) |
Jul 06, 2011 | 34.32 | 34.55 | 34.29 | 34.50 | 4,096,722 | +0.15(+0.44%) |
Jul 05, 2011 | 33.84 | 34.37 | 33.75 | 34.35 | 4,440,700 | +0.39(+1.16%) |
Jul 01, 2011 | 33.36 | 33.98 | 33.19 | 33.96 | 4,772,745 | +0.66(+1.99%) |
Jun 30, 2011 | 33.34 | 33.65 | 33.20 | 33.29 | 5,108,777 | +0.12(+0.36%) |
Jun 29, 2011 | 33.43 | 33.53 | 32.93 | 33.18 | 4,463,259 | +0.10(+0.32%) |
Jun 28, 2011 | 32.78 | 33.32 | 32.67 | 33.07 | 6,847,841 | +0.44(+1.35%) |
Jun 27, 2011 | 32.35 | 32.80 | 32.05 | 32.63 | 5,271,973 | +0.34(+1.04%) |
Jun 24, 2011 | 32.77 | 33.95 | 32.20 | 32.29 | 7,971,667 | -0.44(-1.33%) |
Jun 23, 2011 | 32.12 | 32.79 | 31.84 | 32.73 | 5,936,317 | +0.20(+0.61%) |
Jun 22, 2011 | 32.60 | 33.07 | 32.31 | 32.53 | 7,169,015 | -0.18(-0.55%) |
Jun 21, 2011 | 30.90 | 32.74 | 30.90 | 32.71 | 12,535,058 | +1.88(+6.11%) |
Jun 20, 2011 | 30.81 | 30.87 | 30.26 | 30.83 | 6,373,119 | +0.12(+0.38%) |
Jun 17, 2011 | 30.21 | 31.30 | 30.12 | 30.71 | 16,763,395 | +0.96(+3.22%) |
Jun 16, 2011 | 30.69 | 30.92 | 29.24 | 29.75 | 16,277,596 | -0.94(-3.05%) |
Jun 15, 2011 | 31.70 | 31.80 | 30.67 | 30.69 | 12,864,083 | -1.33(-4.17%) |
Jun 14, 2011 | 32.36 | 32.43 | 31.21 | 32.02 | 13,741,755 | -0.08(-0.24%) |
Jun 13, 2011 | 33.13 | 33.35 | 32.09 | 32.10 | 8,669,280 | -1.04(-3.14%) |
Jun 10, 2011 | 33.33 | 33.37 | 32.98 | 33.14 | 4,225,356 | -0.27(-0.80%) |
Jun 09, 2011 | 33.13 | 33.63 | 33.05 | 33.41 | 3,614,224 | +0.34(+1.04%) |
Jun 08, 2011 | 33.55 | 33.62 | 32.99 | 33.06 | 4,298,860 | -0.64(-1.90%) |
Jun 07, 2011 | 33.77 | 34.06 | 33.67 | 33.70 | 3,608,832 | +0.01(+0.04%) |
Jun 06, 2011 | 33.50 | 33.97 | 33.39 | 33.69 | 5,714,816 | +0.18(+0.54%) |