Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.97 | 33.18 | 32.75 | 32.96 | 1,611,082 | +0.20(+0.62%) |
Aug 30, 2011 | 32.58 | 32.94 | 32.35 | 32.75 | 1,510,110 | +0.07(+0.21%) |
Aug 29, 2011 | 32.18 | 32.70 | 32.16 | 32.68 | 1,835,420 | +0.87(+2.74%) |
Aug 26, 2011 | 31.34 | 31.90 | 30.78 | 31.81 | 945,397 | +0.37(+1.17%) |
Aug 25, 2011 | 32.10 | 32.19 | 31.32 | 31.44 | 1,701,643 | -0.53(-1.65%) |
Aug 24, 2011 | 31.44 | 32.01 | 31.34 | 31.97 | 1,929,831 | +0.50(+1.58%) |
Aug 23, 2011 | 30.67 | 31.48 | 30.56 | 31.48 | 1,683,480 | +0.93(+3.04%) |
Aug 22, 2011 | 31.05 | 31.09 | 30.43 | 30.55 | 1,228,693 | +0.07(+0.23%) |
Aug 19, 2011 | 30.42 | 31.11 | 30.39 | 30.48 | 1,505,465 | -0.26(-0.85%) |
Aug 18, 2011 | 31.14 | 31.14 | 30.48 | 30.74 | 2,586,299 | -0.99(-3.11%) |
Aug 17, 2011 | 31.90 | 32.09 | 31.53 | 31.72 | 1,761,290 | -0.02(-0.06%) |
Aug 16, 2011 | 31.70 | 31.93 | 31.42 | 31.74 | 2,147,834 | -0.17(-0.54%) |
Aug 15, 2011 | 31.48 | 31.93 | 31.48 | 31.92 | 2,107,385 | +0.69(+2.22%) |
Aug 12, 2011 | 31.30 | 31.49 | 31.00 | 31.22 | 1,991,114 | +0.15(+0.49%) |
Aug 11, 2011 | 29.91 | 31.43 | 29.83 | 31.07 | 3,162,842 | +1.34(+4.49%) |
Aug 10, 2011 | 30.43 | 30.69 | 29.67 | 29.73 | 3,934,739 | -1.15(-3.73%) |
Aug 09, 2011 | 31.04 | 30.88 | 29.08 | 30.88 | 5,243,753 | +1.37(+4.63%) |
Aug 08, 2011 | 30.64 | 30.95 | 29.51 | 29.52 | 4,013,636 | -1.84(-5.86%) |
Aug 05, 2011 | 31.59 | 31.63 | 30.61 | 31.36 | 3,737,538 | +0.15(+0.49%) |
Aug 04, 2011 | 32.12 | 32.19 | 31.17 | 31.20 | 2,852,784 | -1.25(-3.86%) |
Aug 03, 2011 | 32.40 | 32.47 | 31.91 | 32.46 | 2,866,846 | +0.07(+0.22%) |
Aug 02, 2011 | 32.80 | 32.96 | 32.39 | 32.39 | 2,594,787 | -0.61(-1.85%) |
Aug 01, 2011 | 33.49 | 33.55 | 32.79 | 33.00 | 1,970,955 | -0.18(-0.56%) |
Jul 29, 2011 | 33.20 | 33.46 | 33.01 | 33.18 | 1,203,165 | -0.23(-0.69%) |
Jul 28, 2011 | 33.54 | 33.78 | 33.36 | 33.41 | 1,024,792 | -0.17(-0.49%) |
Jul 27, 2011 | 33.99 | 34.03 | 33.53 | 33.57 | 1,431,754 | -0.58(-1.69%) |
Jul 26, 2011 | 34.38 | 34.38 | 34.11 | 34.15 | 1,401,149 | -0.25(-0.71%) |
Jul 25, 2011 | 34.34 | 34.58 | 34.29 | 34.40 | 789,307 | -0.22(-0.65%) |
Jul 22, 2011 | 34.67 | 34.67 | 34.58 | 34.62 | 742,208 | -0.08(-0.22%) |
Jul 21, 2011 | 34.52 | 34.78 | 34.47 | 34.70 | 761,395 | +0.34(+0.98%) |
Jul 20, 2011 | 34.44 | 34.45 | 34.29 | 34.36 | 524,356 | +0.03(+0.09%) |
Jul 19, 2011 | 34.12 | 34.37 | 34.10 | 34.33 | 691,286 | +0.34(+1.01%) |
Jul 18, 2011 | 34.23 | 34.23 | 33.81 | 33.99 | 732,408 | -0.34(-0.98%) |
Jul 15, 2011 | 34.32 | 34.35 | 34.13 | 34.33 | 439,354 | +0.16(+0.48%) |
Jul 14, 2011 | 34.52 | 34.59 | 34.12 | 34.16 | 586,589 | -0.28(-0.83%) |
Jul 13, 2011 | 34.57 | 34.73 | 34.37 | 34.45 | 546,839 | -0.01(-0.02%) |
Jul 12, 2011 | 34.36 | 34.71 | 34.36 | 34.45 | 1,155,403 | +0.03(+0.07%) |
Jul 11, 2011 | 34.54 | 34.61 | 34.38 | 34.43 | 1,069,782 | -0.46(-1.33%) |
Jul 08, 2011 | 34.84 | 34.90 | 34.67 | 34.89 | 654,240 | -0.27(-0.78%) |
Jul 07, 2011 | 35.18 | 35.23 | 35.08 | 35.16 | 905,532 | +0.26(+0.75%) |
Jul 06, 2011 | 34.73 | 34.97 | 34.71 | 34.90 | 794,192 | +0.13(+0.38%) |
Jul 05, 2011 | 34.83 | 34.87 | 34.71 | 34.77 | 690,531 | -0.11(-0.31%) |
Jul 01, 2011 | 34.39 | 34.91 | 34.37 | 34.88 | 751,056 | +0.50(+1.44%) |
Jun 30, 2011 | 34.30 | 34.43 | 34.19 | 34.38 | 783,103 | +0.20(+0.60%) |
Jun 29, 2011 | 34.04 | 34.20 | 33.92 | 34.18 | 982,019 | +0.27(+0.79%) |
Jun 28, 2011 | 33.75 | 33.91 | 33.65 | 33.91 | 644,785 | +0.31(+0.91%) |
Jun 27, 2011 | 33.45 | 33.69 | 33.42 | 33.61 | 821,891 | +0.17(+0.51%) |
Jun 24, 2011 | 33.69 | 33.74 | 33.39 | 33.43 | 842,465 | -0.23(-0.68%) |
Jun 23, 2011 | 33.50 | 33.69 | 33.23 | 33.66 | 992,709 | -0.16(-0.47%) |
Jun 22, 2011 | 33.95 | 34.03 | 33.81 | 33.82 | 1,081,935 | -0.18(-0.52%) |
Jun 21, 2011 | 33.93 | 34.03 | 33.81 | 34.00 | 1,507,291 | +0.24(+0.70%) |
Jun 20, 2011 | 33.73 | 33.80 | 33.69 | 33.77 | 1,174,003 | +0.25(+0.76%) |
Jun 17, 2011 | 33.68 | 33.70 | 33.44 | 33.51 | 651,712 | +0.14(+0.42%) |
Jun 16, 2011 | 33.16 | 33.43 | 33.13 | 33.37 | 1,031,816 | +0.20(+0.59%) |
Jun 15, 2011 | 33.46 | 33.51 | 33.06 | 33.18 | 1,176,931 | -0.50(-1.48%) |
Jun 14, 2011 | 33.50 | 33.74 | 33.49 | 33.67 | 756,414 | +0.41(+1.23%) |
Jun 13, 2011 | 33.26 | 33.38 | 33.17 | 33.26 | 878,282 | +0.09(+0.29%) |
Jun 10, 2011 | 33.47 | 33.52 | 33.15 | 33.17 | 1,250,335 | -0.43(-1.28%) |
Jun 09, 2011 | 33.54 | 33.73 | 33.43 | 33.60 | 709,283 | +0.15(+0.43%) |
Jun 08, 2011 | 33.47 | 33.55 | 33.40 | 33.45 | 1,007,125 | -0.05(-0.15%) |
Jun 07, 2011 | 33.61 | 33.72 | 33.49 | 33.50 | 803,790 | +0.04(+0.13%) |
Jun 06, 2011 | 33.66 | 33.66 | 33.45 | 33.46 | 761,614 | -0.22(-0.66%) |