Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.45 | 32.75 | 32.37 | 32.59 | 1,873,664 | +0.25(+0.78%) |
Aug 30, 2011 | 32.26 | 32.55 | 32.05 | 32.34 | 1,597,448 | +0.08(+0.25%) |
Aug 29, 2011 | 31.92 | 32.29 | 31.86 | 32.26 | 2,284,377 | +0.71(+2.24%) |
Aug 26, 2011 | 31.39 | 31.85 | 30.69 | 31.55 | 2,093,533 | +0.08(+0.26%) |
Aug 25, 2011 | 31.99 | 32.03 | 31.42 | 31.47 | 1,744,374 | -0.42(-1.32%) |
Aug 24, 2011 | 31.82 | 32.02 | 31.59 | 31.89 | 2,680,697 | -0.16(-0.51%) |
Aug 23, 2011 | 31.91 | 32.06 | 31.63 | 32.05 | 2,183,238 | +0.24(+0.77%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.74 | 31.81 | 2,492,109 | +0.11(+0.35%) |
Aug 19, 2011 | 31.71 | 32.51 | 31.66 | 31.70 | 2,024,401 | -0.40(-1.24%) |
Aug 18, 2011 | 32.13 | 32.24 | 31.63 | 32.10 | 1,726,383 | -0.63(-1.92%) |
Aug 17, 2011 | 32.85 | 33.02 | 32.56 | 32.73 | 1,275,754 | +0.12(+0.36%) |
Aug 16, 2011 | 32.32 | 32.93 | 32.26 | 32.61 | 1,446,916 | -0.14(-0.43%) |
Aug 15, 2011 | 32.21 | 32.81 | 32.05 | 32.75 | 1,566,537 | +0.77(+2.40%) |
Aug 12, 2011 | 31.63 | 32.16 | 31.43 | 31.98 | 3,432,524 | +0.55(+1.74%) |
Aug 11, 2011 | 30.41 | 31.73 | 30.12 | 31.43 | 2,776,214 | +1.19(+3.94%) |
Aug 10, 2011 | 31.28 | 31.40 | 30.14 | 30.24 | 3,558,846 | -1.56(-4.91%) |
Aug 09, 2011 | 31.06 | 31.82 | 29.96 | 31.80 | 4,077,322 | +1.66(+5.49%) |
Aug 08, 2011 | 31.06 | 31.27 | 30.15 | 30.15 | 3,872,655 | -1.30(-4.14%) |
Aug 05, 2011 | 31.36 | 31.78 | 30.76 | 31.45 | 3,247,917 | +0.40(+1.29%) |
Aug 04, 2011 | 32.28 | 32.57 | 31.03 | 31.05 | 3,095,816 | -1.63(-5.00%) |
Aug 03, 2011 | 32.32 | 32.84 | 32.24 | 32.68 | 3,250,091 | -0.10(-0.29%) |
Aug 02, 2011 | 32.29 | 32.87 | 32.17 | 32.78 | 5,029,450 | -0.22(-0.67%) |
Aug 01, 2011 | 33.51 | 33.63 | 32.78 | 33.00 | 1,578,916 | -0.31(-0.93%) |
Jul 29, 2011 | 33.22 | 33.56 | 33.11 | 33.31 | 1,281,939 | -0.16(-0.46%) |
Jul 28, 2011 | 33.62 | 33.81 | 33.42 | 33.47 | 1,360,129 | -0.13(-0.40%) |
Jul 27, 2011 | 33.77 | 33.98 | 33.56 | 33.60 | 1,072,670 | -0.27(-0.81%) |
Jul 26, 2011 | 34.00 | 34.11 | 33.86 | 33.87 | 659,778 | -0.13(-0.39%) |
Jul 25, 2011 | 34.14 | 34.29 | 33.99 | 34.01 | 822,034 | -0.41(-1.18%) |
Jul 22, 2011 | 34.35 | 34.54 | 34.18 | 34.41 | 1,324,694 | +0.07(+0.19%) |
Jul 21, 2011 | 33.88 | 34.38 | 33.73 | 34.35 | 1,534,614 | +0.75(+2.22%) |
Jul 20, 2011 | 33.02 | 33.74 | 32.96 | 33.60 | 1,425,045 | +0.46(+1.38%) |
Jul 19, 2011 | 32.79 | 33.15 | 32.67 | 33.14 | 1,379,792 | +0.43(+1.31%) |
Jul 18, 2011 | 33.02 | 33.02 | 32.47 | 32.71 | 1,574,163 | -0.43(-1.29%) |
Jul 15, 2011 | 33.12 | 33.24 | 32.87 | 33.14 | 1,822,017 | +0.18(+0.56%) |
Jul 14, 2011 | 32.69 | 33.23 | 32.68 | 32.96 | 2,102,259 | +0.40(+1.23%) |
Jul 13, 2011 | 32.39 | 32.67 | 32.28 | 32.56 | 1,150,860 | +0.24(+0.73%) |
Jul 12, 2011 | 31.98 | 32.39 | 31.97 | 32.32 | 2,995,308 | +0.16(+0.48%) |
Jul 11, 2011 | 32.65 | 32.74 | 32.14 | 32.16 | 1,719,638 | -0.78(-2.36%) |
Jul 08, 2011 | 33.09 | 33.10 | 32.85 | 32.94 | 1,180,382 | -0.37(-1.11%) |
Jul 07, 2011 | 33.43 | 33.53 | 33.23 | 33.31 | 1,824,084 | +0.04(+0.11%) |
Jul 06, 2011 | 33.32 | 33.40 | 33.14 | 33.27 | 1,034,798 | -0.04(-0.13%) |
Jul 05, 2011 | 33.53 | 33.64 | 33.28 | 33.32 | 1,310,489 | -0.19(-0.57%) |
Jul 01, 2011 | 33.27 | 33.57 | 33.16 | 33.51 | 1,098,481 | +0.43(+1.30%) |
Jun 30, 2011 | 33.25 | 33.29 | 32.99 | 33.08 | 1,263,111 | -0.02(-0.07%) |
Jun 29, 2011 | 32.92 | 33.30 | 32.87 | 33.10 | 1,139,201 | +0.27(+0.81%) |
Jun 28, 2011 | 32.83 | 32.90 | 32.79 | 32.84 | 1,194,283 | +0.10(+0.29%) |
Jun 27, 2011 | 32.79 | 33.16 | 32.67 | 32.74 | 981,458 | -0.01(-0.02%) |
Jun 24, 2011 | 33.35 | 33.46 | 32.71 | 32.75 | 1,734,954 | -0.58(-1.75%) |
Jun 23, 2011 | 33.11 | 33.36 | 33.02 | 33.33 | 1,454,227 | -0.10(-0.31%) |
Jun 22, 2011 | 33.13 | 33.58 | 33.03 | 33.44 | 1,225,642 | +0.23(+0.69%) |
Jun 21, 2011 | 33.27 | 33.37 | 33.17 | 33.21 | 1,709,624 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.99 | 33.05 | 1,284,414 | +0.04(+0.13%) |
Jun 17, 2011 | 32.90 | 33.07 | 32.81 | 33.01 | 1,877,381 | +0.34(+1.04%) |
Jun 16, 2011 | 32.68 | 32.85 | 32.51 | 32.67 | 1,471,575 | +0.02(+0.07%) |
Jun 15, 2011 | 32.92 | 33.02 | 32.48 | 32.65 | 1,548,572 | -0.43(-1.30%) |
Jun 14, 2011 | 32.91 | 33.14 | 32.77 | 33.07 | 1,534,899 | +0.35(+1.06%) |
Jun 13, 2011 | 32.51 | 32.83 | 32.10 | 32.73 | 2,554,347 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.07 | 32.65 | 32.70 | 1,576,291 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.11 | 32.82 | 33.08 | 1,443,529 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.99 | 32.53 | 32.90 | 1,655,927 | +0.23(+0.70%) |
Jun 07, 2011 | 32.73 | 32.92 | 32.54 | 32.67 | 1,260,286 | +0.10(+0.32%) |
Jun 06, 2011 | 32.68 | 32.84 | 32.54 | 32.56 | 723,160 | -0.11(-0.34%) |