Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.34 | 33.83 | 33.29 | 33.83 | 646,836 | +0.48(+1.44%) |
Aug 30, 2011 | 33.44 | 33.48 | 33.19 | 33.35 | 597,555 | -0.53(-1.55%) |
Aug 29, 2011 | 33.98 | 34.02 | 33.78 | 33.88 | 285,829 | +0.45(+1.35%) |
Aug 26, 2011 | 33.37 | 33.79 | 33.20 | 33.43 | 679,813 | -0.35(-1.04%) |
Aug 25, 2011 | 34.03 | 34.09 | 33.63 | 33.78 | 554,182 | -0.36(-1.05%) |
Aug 24, 2011 | 33.22 | 34.17 | 33.20 | 34.14 | 890,134 | +0.97(+2.92%) |
Aug 23, 2011 | 33.09 | 33.19 | 32.67 | 33.17 | 545,611 | +0.42(+1.30%) |
Aug 22, 2011 | 32.88 | 32.90 | 32.64 | 32.74 | 822,738 | +0.07(+0.23%) |
Aug 19, 2011 | 32.82 | 32.95 | 32.60 | 32.67 | 1,102,531 | -0.24(-0.73%) |
Aug 18, 2011 | 33.02 | 33.22 | 32.38 | 32.91 | 1,342,232 | -0.72(-2.14%) |
Aug 17, 2011 | 34.19 | 34.34 | 33.60 | 33.63 | 268,747 | -0.56(-1.65%) |
Aug 16, 2011 | 34.74 | 34.74 | 34.07 | 34.19 | 502,460 | -0.56(-1.62%) |
Aug 15, 2011 | 34.65 | 34.79 | 34.47 | 34.76 | 385,872 | +0.32(+0.94%) |
Aug 12, 2011 | 34.80 | 34.92 | 34.39 | 34.43 | 485,500 | -0.66(-1.87%) |
Aug 11, 2011 | 33.92 | 35.24 | 33.78 | 35.09 | 1,617,183 | +1.69(+5.06%) |
Aug 10, 2011 | 33.85 | 34.04 | 33.37 | 33.40 | 1,308,172 | -1.01(-2.95%) |
Aug 09, 2011 | 34.79 | 34.93 | 33.30 | 34.41 | 2,475,238 | -0.14(-0.40%) |
Aug 08, 2011 | 35.36 | 35.43 | 34.47 | 34.55 | 1,033,001 | -1.12(-3.13%) |
Aug 05, 2011 | 35.29 | 35.68 | 34.61 | 35.67 | 1,363,251 | +1.01(+2.90%) |
Aug 04, 2011 | 35.67 | 35.71 | 34.66 | 34.66 | 1,633,161 | -1.25(-3.47%) |
Aug 03, 2011 | 35.98 | 36.03 | 35.31 | 35.91 | 1,115,554 | -0.08(-0.23%) |
Aug 02, 2011 | 36.85 | 36.94 | 35.96 | 35.99 | 3,647,999 | -1.06(-2.86%) |
Aug 01, 2011 | 37.54 | 37.55 | 36.92 | 37.05 | 1,654,875 | -0.42(-1.11%) |
Jul 29, 2011 | 37.89 | 37.94 | 37.25 | 37.47 | 3,369,780 | -0.77(-2.03%) |
Jul 28, 2011 | 38.21 | 38.35 | 38.12 | 38.24 | 379,615 | -0.14(-0.36%) |
Jul 27, 2011 | 38.50 | 38.61 | 38.33 | 38.38 | 491,495 | -0.01(-0.02%) |
Jul 26, 2011 | 38.56 | 38.56 | 38.30 | 38.39 | 298,865 | -0.26(-0.67%) |
Jul 25, 2011 | 38.69 | 38.71 | 38.27 | 38.65 | 496,594 | +0.41(+1.06%) |
Jul 22, 2011 | 38.36 | 38.36 | 38.23 | 38.24 | 187,835 | -0.29(-0.74%) |
Jul 21, 2011 | 38.59 | 38.70 | 38.34 | 38.53 | 276,277 | +0.30(+0.77%) |
Jul 20, 2011 | 38.00 | 38.33 | 37.96 | 38.23 | 288,833 | +0.44(+1.17%) |
Jul 19, 2011 | 38.58 | 38.62 | 37.78 | 37.79 | 628,194 | -0.81(-2.10%) |
Jul 18, 2011 | 38.28 | 38.60 | 38.23 | 38.60 | 433,950 | +0.37(+0.97%) |
Jul 15, 2011 | 38.59 | 38.61 | 38.23 | 38.23 | 172,940 | -0.06(-0.14%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.89 | 38.29 | 450,915 | +0.52(+1.37%) |
Jul 13, 2011 | 38.04 | 38.26 | 37.75 | 37.77 | 1,218,541 | -0.10(-0.27%) |
Jul 12, 2011 | 37.78 | 38.09 | 37.78 | 37.87 | 2,609,279 | -0.14(-0.36%) |
Jul 11, 2011 | 38.32 | 38.43 | 38.01 | 38.01 | 1,000,833 | -0.56(-1.46%) |
Jul 08, 2011 | 38.81 | 38.82 | 38.49 | 38.58 | 413,973 | -0.57(-1.46%) |
Jul 07, 2011 | 39.22 | 39.34 | 39.11 | 39.15 | 356,738 | +0.09(+0.24%) |
Jul 06, 2011 | 39.10 | 39.23 | 38.96 | 39.06 | 234,157 | -0.16(-0.41%) |
Jul 05, 2011 | 39.17 | 39.29 | 39.10 | 39.22 | 182,986 | -0.12(-0.29%) |
Jul 01, 2011 | 39.14 | 39.44 | 39.09 | 39.33 | 328,704 | +0.07(+0.18%) |
Jun 30, 2011 | 39.21 | 39.67 | 39.18 | 39.26 | 648,911 | +0.10(+0.24%) |
Jun 29, 2011 | 38.92 | 39.29 | 38.82 | 39.17 | 880,393 | +0.22(+0.57%) |
Jun 28, 2011 | 38.70 | 38.99 | 38.60 | 38.94 | 700,052 | +0.32(+0.84%) |
Jun 27, 2011 | 38.15 | 38.64 | 38.15 | 38.62 | 748,478 | +0.50(+1.31%) |
Jun 24, 2011 | 37.96 | 38.12 | 37.85 | 38.12 | 558,770 | +0.16(+0.41%) |
Jun 23, 2011 | 38.04 | 38.04 | 37.83 | 37.97 | 310,733 | -0.31(-0.82%) |
Jun 22, 2011 | 38.14 | 38.33 | 38.10 | 38.28 | 207,786 | +0.00(+0.00%) |
Jun 21, 2011 | 38.26 | 38.40 | 38.13 | 38.28 | 330,005 | +0.15(+0.39%) |
Jun 20, 2011 | 38.15 | 38.24 | 38.09 | 38.13 | 147,668 | -0.05(-0.12%) |
Jun 17, 2011 | 38.20 | 38.27 | 38.09 | 38.18 | 181,513 | +0.18(+0.46%) |
Jun 16, 2011 | 38.11 | 38.24 | 37.93 | 38.00 | 431,635 | -0.18(-0.46%) |
Jun 15, 2011 | 38.80 | 38.80 | 38.16 | 38.18 | 1,124,404 | -0.69(-1.78%) |
Jun 14, 2011 | 38.67 | 38.89 | 38.60 | 38.87 | 1,002,778 | +0.59(+1.54%) |
Jun 13, 2011 | 38.27 | 38.29 | 38.04 | 38.28 | 625,291 | +0.17(+0.44%) |
Jun 10, 2011 | 38.21 | 38.23 | 38.00 | 38.11 | 943,574 | -0.29(-0.74%) |
Jun 09, 2011 | 38.12 | 38.58 | 38.04 | 38.40 | 579,721 | +0.17(+0.43%) |
Jun 08, 2011 | 38.46 | 38.48 | 38.23 | 38.23 | 224,402 | -0.30(-0.77%) |
Jun 07, 2011 | 38.88 | 38.92 | 38.53 | 38.53 | 446,597 | -0.18(-0.48%) |
Jun 06, 2011 | 38.81 | 38.87 | 38.57 | 38.71 | 662,590 | +0.28(+0.72%) |