Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.85 | 36.04 | 35.72 | 35.92 | 3,344,669 | +0.31(+0.87%) |
Aug 30, 2011 | 35.55 | 35.80 | 35.22 | 35.61 | 3,449,685 | +0.08(+0.22%) |
Aug 29, 2011 | 35.10 | 35.54 | 35.08 | 35.53 | 1,733,632 | +0.64(+1.84%) |
Aug 26, 2011 | 34.56 | 34.93 | 33.89 | 34.89 | 2,477,424 | +0.26(+0.74%) |
Aug 25, 2011 | 35.17 | 35.24 | 34.47 | 34.64 | 2,802,141 | -0.43(-1.22%) |
Aug 24, 2011 | 34.77 | 35.11 | 34.66 | 35.06 | 2,775,227 | +0.16(+0.45%) |
Aug 23, 2011 | 34.66 | 34.90 | 34.46 | 34.90 | 2,874,945 | +0.26(+0.76%) |
Aug 22, 2011 | 34.71 | 34.77 | 34.31 | 34.64 | 3,866,897 | +0.35(+1.03%) |
Aug 19, 2011 | 34.50 | 34.91 | 34.25 | 34.29 | 4,352,838 | -0.35(-1.02%) |
Aug 18, 2011 | 34.54 | 34.98 | 34.26 | 34.64 | 5,184,021 | -0.44(-1.25%) |
Aug 17, 2011 | 35.21 | 35.56 | 34.96 | 35.08 | 4,299,815 | -0.06(-0.17%) |
Aug 16, 2011 | 35.15 | 35.31 | 34.76 | 35.14 | 2,381,077 | -0.03(-0.07%) |
Aug 15, 2011 | 34.97 | 35.20 | 34.70 | 35.17 | 2,416,105 | +0.47(+1.34%) |
Aug 12, 2011 | 34.37 | 34.92 | 34.17 | 34.70 | 3,718,633 | +0.50(+1.46%) |
Aug 11, 2011 | 33.73 | 34.47 | 33.55 | 34.20 | 7,234,202 | +0.44(+1.30%) |
Aug 10, 2011 | 34.26 | 34.46 | 33.68 | 33.76 | 6,925,296 | -0.72(-2.09%) |
Aug 09, 2011 | 34.70 | 34.51 | 33.05 | 34.48 | 7,072,117 | +0.58(+1.72%) |
Aug 08, 2011 | 34.70 | 35.08 | 33.84 | 33.90 | 6,427,447 | -1.11(-3.17%) |
Aug 05, 2011 | 34.66 | 35.15 | 34.21 | 35.01 | 5,956,825 | +0.62(+1.81%) |
Aug 04, 2011 | 35.36 | 35.69 | 34.39 | 34.39 | 7,436,462 | -1.27(-3.57%) |
Aug 03, 2011 | 35.73 | 35.74 | 35.32 | 35.66 | 4,295,198 | -0.06(-0.17%) |
Aug 02, 2011 | 36.11 | 36.19 | 35.72 | 35.72 | 3,766,590 | -0.57(-1.57%) |
Aug 01, 2011 | 36.85 | 36.85 | 36.01 | 36.29 | 3,420,753 | -0.31(-0.84%) |
Jul 29, 2011 | 36.40 | 36.75 | 36.13 | 36.60 | 3,419,622 | -0.03(-0.07%) |
Jul 28, 2011 | 36.45 | 37.00 | 36.09 | 36.62 | 6,028,154 | +0.18(+0.49%) |
Jul 27, 2011 | 36.43 | 36.81 | 36.38 | 36.45 | 4,031,437 | -0.16(-0.43%) |
Jul 26, 2011 | 36.61 | 36.73 | 36.47 | 36.60 | 1,870,981 | -0.07(-0.18%) |
Jul 25, 2011 | 36.43 | 36.82 | 36.43 | 36.67 | 2,719,115 | -0.01(-0.04%) |
Jul 22, 2011 | 36.65 | 36.76 | 36.60 | 36.68 | 1,307,987 | -0.01(-0.02%) |
Jul 21, 2011 | 36.45 | 36.74 | 36.40 | 36.69 | 2,172,516 | +0.37(+1.01%) |
Jul 20, 2011 | 36.45 | 36.51 | 36.21 | 36.32 | 2,036,142 | -0.03(-0.09%) |
Jul 19, 2011 | 36.08 | 36.37 | 35.93 | 36.35 | 2,283,326 | +0.29(+0.80%) |
Jul 18, 2011 | 36.09 | 36.15 | 35.66 | 36.07 | 2,892,947 | -0.18(-0.49%) |
Jul 15, 2011 | 36.23 | 36.43 | 35.98 | 36.24 | 2,782,837 | -0.03(-0.09%) |
Jul 14, 2011 | 36.34 | 36.56 | 36.20 | 36.28 | 2,233,403 | -0.08(-0.22%) |
Jul 13, 2011 | 36.64 | 36.65 | 36.28 | 36.35 | 2,505,042 | -0.10(-0.29%) |
Jul 12, 2011 | 36.13 | 36.62 | 36.03 | 36.46 | 2,464,193 | +0.30(+0.83%) |
Jul 11, 2011 | 35.83 | 36.32 | 35.78 | 36.16 | 2,883,744 | -0.04(-0.11%) |
Jul 08, 2011 | 36.48 | 36.55 | 36.09 | 36.20 | 3,607,189 | -0.37(-1.00%) |
Jul 07, 2011 | 36.57 | 36.60 | 36.25 | 36.56 | 3,958,809 | +0.15(+0.41%) |
Jul 06, 2011 | 36.05 | 36.42 | 36.05 | 36.41 | 2,160,872 | +0.24(+0.65%) |
Jul 05, 2011 | 36.26 | 36.29 | 36.09 | 36.18 | 1,768,012 | -0.17(-0.47%) |
Jul 01, 2011 | 36.13 | 36.37 | 36.06 | 36.35 | 2,074,822 | +0.05(+0.14%) |
Jun 30, 2011 | 36.25 | 36.40 | 36.22 | 36.30 | 2,279,810 | +0.09(+0.24%) |
Jun 29, 2011 | 36.19 | 36.30 | 35.98 | 36.21 | 2,613,309 | +0.01(+0.04%) |
Jun 28, 2011 | 36.11 | 36.21 | 35.95 | 36.20 | 3,811,453 | +0.23(+0.64%) |
Jun 27, 2011 | 35.85 | 36.16 | 35.85 | 35.97 | 3,004,906 | +0.04(+0.11%) |
Jun 24, 2011 | 35.63 | 36.05 | 35.56 | 35.93 | 4,230,940 | +0.42(+1.18%) |
Jun 23, 2011 | 35.64 | 35.64 | 35.07 | 35.51 | 3,852,495 | -0.36(-1.01%) |
Jun 22, 2011 | 36.11 | 36.22 | 35.83 | 35.87 | 2,051,123 | -0.21(-0.58%) |
Jun 21, 2011 | 36.35 | 36.38 | 36.08 | 36.08 | 2,756,388 | -0.17(-0.47%) |
Jun 20, 2011 | 36.14 | 36.26 | 36.12 | 36.25 | 2,974,574 | +0.22(+0.60%) |
Jun 17, 2011 | 36.16 | 36.26 | 36.01 | 36.03 | 3,594,839 | +0.12(+0.33%) |
Jun 16, 2011 | 35.69 | 35.95 | 35.50 | 35.92 | 2,814,616 | +0.28(+0.77%) |
Jun 15, 2011 | 35.74 | 35.95 | 35.51 | 35.64 | 3,941,819 | -0.42(-1.16%) |
Jun 14, 2011 | 36.62 | 36.68 | 35.21 | 36.06 | 8,634,112 | -0.30(-0.81%) |
Jun 13, 2011 | 36.11 | 36.56 | 36.07 | 36.35 | 1,996,152 | +0.34(+0.95%) |
Jun 10, 2011 | 36.43 | 36.54 | 36.01 | 36.01 | 2,083,621 | -0.59(-1.61%) |
Jun 09, 2011 | 36.36 | 36.81 | 36.24 | 36.60 | 2,588,635 | +0.20(+0.56%) |
Jun 08, 2011 | 36.34 | 36.45 | 36.05 | 36.40 | 2,877,090 | +0.10(+0.27%) |
Jun 07, 2011 | 36.17 | 36.46 | 36.11 | 36.30 | 3,234,330 | +0.24(+0.67%) |
Jun 06, 2011 | 35.95 | 36.16 | 35.93 | 36.06 | 2,294,746 | +0.03(+0.07%) |