Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.44 | 29.00 | 28.29 | 28.53 | 2,227,334 | +0.21(+0.76%) |
Aug 30, 2011 | 28.13 | 28.61 | 27.73 | 28.31 | 1,977,506 | -0.02(-0.09%) |
Aug 29, 2011 | 27.78 | 28.34 | 27.78 | 28.34 | 1,741,307 | +1.01(+3.71%) |
Aug 26, 2011 | 26.19 | 27.71 | 25.98 | 27.32 | 2,717,242 | +1.01(+3.83%) |
Aug 25, 2011 | 27.26 | 27.81 | 26.05 | 26.31 | 2,711,490 | -0.19(-0.72%) |
Aug 24, 2011 | 25.50 | 26.97 | 25.35 | 26.50 | 3,937,437 | +1.01(+3.95%) |
Aug 23, 2011 | 25.04 | 25.50 | 24.39 | 25.50 | 4,138,138 | +0.52(+2.08%) |
Aug 22, 2011 | 25.84 | 25.98 | 24.63 | 24.98 | 3,001,577 | -0.23(-0.92%) |
Aug 19, 2011 | 25.63 | 26.26 | 25.09 | 25.21 | 4,712,180 | -0.75(-2.89%) |
Aug 18, 2011 | 26.82 | 26.82 | 25.46 | 25.96 | 6,209,276 | -1.64(-5.95%) |
Aug 17, 2011 | 28.06 | 28.14 | 27.44 | 27.60 | 2,033,918 | -0.35(-1.27%) |
Aug 16, 2011 | 28.93 | 28.93 | 27.82 | 27.96 | 4,549,411 | -1.45(-4.94%) |
Aug 15, 2011 | 28.91 | 29.45 | 28.75 | 29.41 | 3,588,350 | +0.80(+2.80%) |
Aug 12, 2011 | 29.16 | 29.37 | 28.39 | 28.61 | 2,529,918 | -0.27(-0.94%) |
Aug 11, 2011 | 27.79 | 29.16 | 27.26 | 28.88 | 4,560,279 | +1.36(+4.95%) |
Aug 10, 2011 | 28.45 | 28.93 | 27.30 | 27.52 | 6,760,265 | -1.34(-4.63%) |
Aug 09, 2011 | 27.80 | 28.92 | 26.15 | 28.86 | 6,687,158 | +3.09(+12.01%) |
Aug 08, 2011 | 27.80 | 27.97 | 25.76 | 25.76 | 5,458,007 | -2.74(-9.61%) |
Aug 05, 2011 | 29.90 | 30.02 | 28.11 | 28.50 | 6,530,271 | -1.04(-3.52%) |
Aug 04, 2011 | 30.96 | 30.98 | 29.52 | 29.54 | 3,047,235 | -1.81(-5.76%) |
Aug 03, 2011 | 31.01 | 31.42 | 30.47 | 31.35 | 1,472,035 | +0.32(+1.04%) |
Aug 02, 2011 | 32.30 | 32.49 | 30.96 | 31.03 | 2,015,855 | -1.41(-4.35%) |
Aug 01, 2011 | 33.15 | 33.32 | 32.25 | 32.44 | 1,568,249 | -0.35(-1.08%) |
Jul 29, 2011 | 32.92 | 33.14 | 32.41 | 32.79 | 1,079,622 | -0.29(-0.87%) |
Jul 28, 2011 | 33.45 | 33.77 | 33.07 | 33.08 | 647,721 | -0.21(-0.62%) |
Jul 27, 2011 | 33.67 | 34.07 | 33.20 | 33.29 | 2,330,814 | -0.70(-2.06%) |
Jul 26, 2011 | 33.01 | 34.47 | 32.99 | 33.99 | 3,613,960 | +1.27(+3.88%) |
Jul 25, 2011 | 32.44 | 33.02 | 32.24 | 32.72 | 2,037,513 | -0.25(-0.75%) |
Jul 22, 2011 | 32.38 | 32.98 | 31.92 | 32.97 | 2,006,043 | +0.59(+1.84%) |
Jul 21, 2011 | 32.90 | 33.36 | 32.28 | 32.37 | 2,842,120 | -0.30(-0.91%) |
Jul 20, 2011 | 33.02 | 33.19 | 32.59 | 32.67 | 1,490,509 | -0.21(-0.65%) |
Jul 19, 2011 | 32.49 | 33.02 | 32.49 | 32.88 | 1,746,292 | +0.68(+2.10%) |
Jul 18, 2011 | 33.11 | 33.18 | 32.10 | 32.21 | 1,858,111 | -1.14(-3.41%) |
Jul 15, 2011 | 33.60 | 33.78 | 33.03 | 33.35 | 1,750,622 | -0.05(-0.15%) |
Jul 14, 2011 | 34.04 | 34.15 | 32.97 | 33.39 | 1,436,684 | -0.46(-1.36%) |
Jul 13, 2011 | 34.15 | 34.43 | 33.82 | 33.86 | 928,644 | -0.14(-0.41%) |
Jul 12, 2011 | 33.72 | 34.47 | 33.54 | 34.00 | 1,942,244 | +0.32(+0.96%) |
Jul 11, 2011 | 35.30 | 35.32 | 33.62 | 33.68 | 2,477,374 | -2.10(-5.86%) |
Jul 08, 2011 | 36.03 | 36.18 | 35.61 | 35.77 | 977,382 | -0.68(-1.86%) |
Jul 07, 2011 | 36.45 | 36.85 | 36.37 | 36.45 | 1,447,254 | +0.36(+1.01%) |
Jul 06, 2011 | 36.18 | 36.32 | 35.53 | 36.08 | 1,372,940 | -0.32(-0.88%) |
Jul 05, 2011 | 36.75 | 37.03 | 36.25 | 36.41 | 1,510,144 | -0.51(-1.39%) |
Jul 01, 2011 | 36.49 | 36.98 | 36.36 | 36.92 | 1,127,068 | +0.40(+1.08%) |
Jun 30, 2011 | 36.37 | 36.70 | 36.07 | 36.52 | 2,011,764 | +0.17(+0.45%) |
Jun 29, 2011 | 35.90 | 36.37 | 35.88 | 36.36 | 1,449,164 | +0.62(+1.73%) |
Jun 28, 2011 | 35.48 | 35.83 | 35.47 | 35.74 | 1,298,716 | +0.34(+0.96%) |
Jun 27, 2011 | 34.81 | 35.53 | 34.81 | 35.40 | 1,137,161 | +0.52(+1.49%) |
Jun 24, 2011 | 35.28 | 35.43 | 34.83 | 34.88 | 1,244,491 | -0.35(-0.98%) |
Jun 23, 2011 | 35.15 | 35.57 | 34.39 | 35.23 | 2,761,505 | -0.17(-0.49%) |
Jun 22, 2011 | 35.63 | 35.80 | 35.20 | 35.40 | 2,137,543 | -0.31(-0.86%) |
Jun 21, 2011 | 35.44 | 35.77 | 35.31 | 35.71 | 1,322,158 | +0.26(+0.74%) |
Jun 20, 2011 | 35.34 | 35.47 | 35.28 | 35.44 | 1,195,722 | +0.21(+0.61%) |
Jun 17, 2011 | 35.02 | 35.43 | 34.55 | 35.23 | 4,596,733 | +0.44(+1.26%) |
Jun 16, 2011 | 34.62 | 34.80 | 34.39 | 34.79 | 1,725,884 | +0.05(+0.14%) |
Jun 15, 2011 | 34.97 | 35.16 | 34.44 | 34.74 | 1,732,710 | -0.58(-1.64%) |
Jun 14, 2011 | 35.28 | 35.46 | 35.02 | 35.32 | 1,201,032 | +0.35(+0.99%) |
Jun 13, 2011 | 34.82 | 35.14 | 34.72 | 34.97 | 1,561,445 | +0.17(+0.50%) |
Jun 10, 2011 | 35.23 | 35.31 | 34.50 | 34.80 | 2,635,597 | -0.62(-1.75%) |
Jun 09, 2011 | 35.26 | 35.52 | 35.09 | 35.42 | 1,220,833 | +0.15(+0.42%) |
Jun 08, 2011 | 35.12 | 35.38 | 34.79 | 35.27 | 2,593,603 | +0.12(+0.33%) |
Jun 07, 2011 | 35.73 | 35.94 | 34.95 | 35.15 | 2,531,798 | -0.40(-1.14%) |
Jun 06, 2011 | 35.73 | 35.84 | 35.48 | 35.56 | 2,396,633 | -0.20(-0.55%) |