Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.80 | 31.01 | 30.50 | 30.77 | 5,980,633 | +0.20(+0.65%) |
Aug 30, 2011 | 30.48 | 30.77 | 30.29 | 30.57 | 5,978,071 | +0.01(+0.04%) |
Aug 29, 2011 | 30.31 | 30.56 | 30.23 | 30.56 | 5,403,626 | +0.70(+2.33%) |
Aug 26, 2011 | 29.13 | 30.01 | 28.81 | 29.86 | 7,490,723 | +0.60(+2.05%) |
Aug 25, 2011 | 30.03 | 30.29 | 29.05 | 29.26 | 8,694,265 | -0.76(-2.53%) |
Aug 24, 2011 | 29.19 | 30.04 | 29.08 | 30.02 | 9,888,996 | +0.80(+2.75%) |
Aug 23, 2011 | 28.39 | 29.22 | 28.23 | 29.22 | 8,692,061 | +0.95(+3.36%) |
Aug 22, 2011 | 28.40 | 28.94 | 28.21 | 28.27 | 9,365,752 | +0.31(+1.09%) |
Aug 19, 2011 | 27.44 | 28.56 | 27.33 | 27.96 | 11,434,361 | +0.27(+0.98%) |
Aug 18, 2011 | 28.39 | 28.52 | 27.41 | 27.69 | 8,897,859 | -1.36(-4.69%) |
Aug 17, 2011 | 28.96 | 29.23 | 28.70 | 29.05 | 5,476,934 | +0.18(+0.61%) |
Aug 16, 2011 | 29.05 | 29.18 | 28.70 | 28.88 | 8,049,664 | -0.32(-1.10%) |
Aug 15, 2011 | 29.34 | 29.41 | 28.90 | 29.20 | 7,406,433 | +0.15(+0.51%) |
Aug 12, 2011 | 29.56 | 29.60 | 28.82 | 29.05 | 10,718,011 | -0.06(-0.21%) |
Aug 11, 2011 | 27.51 | 29.51 | 27.51 | 29.12 | 13,528,981 | +1.80(+6.59%) |
Aug 10, 2011 | 28.25 | 28.26 | 27.23 | 27.32 | 18,926,026 | -1.17(-4.11%) |
Aug 09, 2011 | 28.17 | 28.53 | 26.90 | 28.49 | 19,224,708 | +1.43(+5.27%) |
Aug 08, 2011 | 28.17 | 28.52 | 27.03 | 27.06 | 14,969,500 | -1.64(-5.70%) |
Aug 05, 2011 | 28.59 | 28.95 | 27.79 | 28.70 | 12,559,489 | +0.18(+0.64%) |
Aug 04, 2011 | 28.60 | 28.87 | 28.37 | 28.52 | 11,204,124 | -0.37(-1.29%) |
Aug 03, 2011 | 28.73 | 28.91 | 28.26 | 28.89 | 10,499,781 | +0.04(+0.14%) |
Aug 02, 2011 | 29.64 | 29.75 | 28.83 | 28.85 | 7,254,028 | -0.95(-3.19%) |
Aug 01, 2011 | 30.21 | 30.21 | 29.45 | 29.80 | 5,566,274 | -0.09(-0.30%) |
Jul 29, 2011 | 29.40 | 30.12 | 29.37 | 29.89 | 7,378,774 | +0.08(+0.27%) |
Jul 28, 2011 | 29.61 | 30.25 | 29.60 | 29.81 | 9,759,030 | +0.16(+0.53%) |
Jul 27, 2011 | 30.23 | 30.31 | 29.54 | 29.65 | 8,168,621 | -0.75(-2.48%) |
Jul 26, 2011 | 30.45 | 30.67 | 30.22 | 30.41 | 4,885,611 | -0.06(-0.20%) |
Jul 25, 2011 | 30.75 | 30.81 | 30.44 | 30.47 | 4,869,994 | -0.41(-1.34%) |
Jul 22, 2011 | 30.94 | 30.97 | 30.86 | 30.88 | 5,187,248 | +0.04(+0.13%) |
Jul 21, 2011 | 30.90 | 31.04 | 30.61 | 30.84 | 8,350,903 | +0.09(+0.29%) |
Jul 20, 2011 | 31.17 | 31.21 | 30.67 | 30.75 | 4,978,681 | -0.46(-1.49%) |
Jul 19, 2011 | 31.22 | 31.24 | 30.93 | 31.22 | 5,541,338 | +0.18(+0.57%) |
Jul 18, 2011 | 31.33 | 31.49 | 30.94 | 31.04 | 5,477,673 | -0.37(-1.19%) |
Jul 15, 2011 | 32.07 | 32.10 | 31.29 | 31.41 | 8,189,175 | -0.49(-1.53%) |
Jul 14, 2011 | 32.21 | 32.68 | 31.45 | 31.90 | 17,547,296 | +0.45(+1.42%) |
Jul 13, 2011 | 31.36 | 32.00 | 31.35 | 31.45 | 11,329,777 | +0.34(+1.09%) |
Jul 12, 2011 | 31.19 | 31.41 | 31.08 | 31.11 | 6,247,584 | -0.16(-0.50%) |
Jul 11, 2011 | 31.09 | 31.59 | 31.03 | 31.27 | 6,342,372 | -0.06(-0.18%) |
Jul 08, 2011 | 31.07 | 31.34 | 30.92 | 31.33 | 5,933,462 | +0.01(+0.04%) |
Jul 07, 2011 | 30.92 | 31.55 | 30.84 | 31.32 | 10,998,623 | -0.32(-1.00%) |
Jul 06, 2011 | 31.68 | 31.91 | 31.56 | 31.63 | 5,065,189 | -0.25(-0.80%) |
Jul 05, 2011 | 32.09 | 32.09 | 31.76 | 31.89 | 5,097,749 | -0.08(-0.26%) |
Jul 01, 2011 | 31.15 | 32.13 | 31.15 | 31.97 | 5,961,749 | +0.85(+2.73%) |
Jun 30, 2011 | 31.22 | 31.29 | 30.97 | 31.12 | 4,630,063 | +0.01(+0.02%) |
Jun 29, 2011 | 31.27 | 31.52 | 31.00 | 31.11 | 5,594,493 | -0.08(-0.25%) |
Jun 28, 2011 | 30.70 | 31.21 | 30.67 | 31.19 | 5,112,959 | +0.55(+1.78%) |
Jun 27, 2011 | 30.30 | 30.78 | 30.16 | 30.65 | 5,389,897 | +0.32(+1.04%) |
Jun 24, 2011 | 30.65 | 30.80 | 30.30 | 30.33 | 6,956,002 | -0.32(-1.03%) |
Jun 23, 2011 | 30.54 | 30.86 | 30.32 | 30.65 | 10,750,689 | -0.19(-0.62%) |
Jun 22, 2011 | 31.13 | 31.34 | 30.83 | 30.84 | 5,741,970 | -0.42(-1.35%) |
Jun 21, 2011 | 30.93 | 31.41 | 30.86 | 31.26 | 6,940,069 | +0.52(+1.69%) |
Jun 20, 2011 | 30.63 | 30.79 | 30.60 | 30.74 | 7,074,282 | -0.15(-0.47%) |
Jun 17, 2011 | 30.98 | 31.15 | 30.74 | 30.89 | 5,574,991 | +0.23(+0.73%) |
Jun 16, 2011 | 30.40 | 30.84 | 30.35 | 30.66 | 6,515,260 | +0.23(+0.74%) |
Jun 15, 2011 | 30.21 | 30.66 | 30.08 | 30.44 | 6,950,031 | +0.03(+0.09%) |
Jun 14, 2011 | 30.42 | 30.53 | 30.20 | 30.41 | 3,878,400 | +0.54(+1.79%) |
Jun 13, 2011 | 29.78 | 30.01 | 29.58 | 29.88 | 4,418,623 | +0.13(+0.44%) |
Jun 10, 2011 | 30.12 | 30.24 | 29.71 | 29.75 | 4,157,774 | -0.51(-1.68%) |
Jun 09, 2011 | 30.25 | 30.44 | 29.99 | 30.25 | 4,059,686 | +0.08(+0.26%) |
Jun 08, 2011 | 30.40 | 30.70 | 30.13 | 30.17 | 5,744,810 | -0.33(-1.09%) |
Jun 07, 2011 | 30.47 | 30.87 | 30.35 | 30.51 | 6,225,117 | +0.15(+0.50%) |
Jun 06, 2011 | 30.58 | 30.97 | 30.35 | 30.35 | 6,003,776 | -0.30(-0.99%) |