Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.60 | 35.98 | 34.81 | 35.11 | 6,899,575 | -0.22(-0.63%) |
Aug 30, 2011 | 34.51 | 35.60 | 34.38 | 35.33 | 9,751,628 | +0.73(+2.10%) |
Aug 29, 2011 | 34.36 | 34.62 | 34.09 | 34.60 | 6,786,693 | +0.67(+1.98%) |
Aug 26, 2011 | 33.48 | 34.08 | 32.37 | 33.93 | 7,717,981 | +0.41(+1.23%) |
Aug 25, 2011 | 33.86 | 34.06 | 33.16 | 33.51 | 8,648,862 | -0.23(-0.67%) |
Aug 24, 2011 | 33.32 | 33.78 | 32.88 | 33.74 | 8,078,940 | +0.24(+0.71%) |
Aug 23, 2011 | 32.70 | 33.52 | 32.14 | 33.50 | 12,398,910 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.34 | 32.47 | 32.58 | 11,335,079 | +0.11(+0.34%) |
Aug 19, 2011 | 32.15 | 33.08 | 32.01 | 32.47 | 15,222,538 | -0.14(-0.42%) |
Aug 18, 2011 | 33.32 | 33.81 | 31.95 | 32.60 | 19,331,328 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.35 | 34.36 | 34.83 | 5,410,407 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.48 | 34.51 | 34.68 | 8,741,553 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.94 | 35.14 | 35.56 | 8,382,938 | +0.43(+1.22%) |
Aug 12, 2011 | 34.99 | 35.65 | 34.78 | 35.13 | 7,562,474 | +0.28(+0.80%) |
Aug 11, 2011 | 33.78 | 35.37 | 33.53 | 34.85 | 12,347,571 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.88 | 33.51 | 33.62 | 13,878,741 | -1.20(-3.44%) |
Aug 09, 2011 | 33.84 | 34.87 | 32.49 | 34.81 | 16,867,110 | +1.68(+5.08%) |
Aug 08, 2011 | 33.84 | 34.43 | 33.06 | 33.13 | 18,783,056 | -1.90(-5.43%) |
Aug 05, 2011 | 35.61 | 35.74 | 34.01 | 35.03 | 16,849,342 | -0.12(-0.33%) |
Aug 04, 2011 | 36.75 | 36.92 | 35.11 | 35.15 | 14,992,106 | -2.08(-5.60%) |
Aug 03, 2011 | 37.09 | 37.29 | 36.44 | 37.24 | 12,610,948 | +0.26(+0.71%) |
Aug 02, 2011 | 38.05 | 38.41 | 36.92 | 36.97 | 13,924,007 | -1.41(-3.67%) |
Aug 01, 2011 | 39.20 | 39.26 | 37.77 | 38.38 | 10,335,166 | -0.44(-1.14%) |
Jul 29, 2011 | 38.60 | 39.14 | 38.11 | 38.83 | 7,946,971 | -0.26(-0.67%) |
Jul 28, 2011 | 38.72 | 39.51 | 38.54 | 39.09 | 7,116,185 | +0.37(+0.95%) |
Jul 27, 2011 | 39.02 | 39.42 | 38.63 | 38.72 | 8,980,305 | -0.58(-1.47%) |
Jul 26, 2011 | 39.66 | 39.71 | 39.04 | 39.30 | 6,509,322 | -0.43(-1.09%) |
Jul 25, 2011 | 38.90 | 40.16 | 38.87 | 39.73 | 7,766,234 | +0.40(+1.02%) |
Jul 22, 2011 | 39.51 | 39.69 | 39.13 | 39.33 | 6,295,032 | -0.23(-0.57%) |
Jul 21, 2011 | 38.64 | 39.78 | 38.50 | 39.55 | 14,374,342 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.52 | 37.45 | 37.82 | 11,205,230 | -0.27(-0.72%) |
Jul 19, 2011 | 38.27 | 38.64 | 37.83 | 38.10 | 8,140,684 | +0.02(+0.05%) |
Jul 18, 2011 | 38.08 | 38.16 | 37.54 | 38.08 | 6,356,359 | -0.09(-0.24%) |
Jul 15, 2011 | 38.29 | 38.36 | 37.53 | 38.17 | 6,243,690 | +0.01(+0.03%) |
Jul 14, 2011 | 38.83 | 38.88 | 37.77 | 38.16 | 9,453,627 | -0.55(-1.41%) |
Jul 13, 2011 | 38.60 | 39.24 | 38.41 | 38.70 | 5,574,241 | +0.33(+0.85%) |
Jul 12, 2011 | 38.77 | 38.79 | 38.32 | 38.38 | 5,513,764 | -0.38(-0.97%) |
Jul 11, 2011 | 39.13 | 39.20 | 38.42 | 38.75 | 8,176,773 | -0.77(-1.94%) |
Jul 08, 2011 | 39.87 | 40.11 | 39.20 | 39.52 | 8,967,390 | -0.74(-1.84%) |
Jul 07, 2011 | 40.81 | 40.88 | 40.04 | 40.26 | 7,908,468 | -0.13(-0.32%) |
Jul 06, 2011 | 40.08 | 40.77 | 40.00 | 40.38 | 6,376,221 | +0.33(+0.82%) |
Jul 05, 2011 | 40.39 | 40.40 | 39.85 | 40.05 | 5,262,454 | -0.39(-0.97%) |
Jul 01, 2011 | 39.63 | 40.55 | 39.48 | 40.45 | 7,113,934 | +0.89(+2.26%) |
Jun 30, 2011 | 39.17 | 40.01 | 39.01 | 39.55 | 6,280,716 | +0.53(+1.36%) |
Jun 29, 2011 | 38.81 | 39.48 | 38.61 | 39.02 | 6,937,251 | +0.48(+1.25%) |
Jun 28, 2011 | 37.99 | 38.62 | 37.86 | 38.54 | 5,550,193 | +0.65(+1.72%) |
Jun 27, 2011 | 38.01 | 38.18 | 37.66 | 37.89 | 6,360,632 | -0.01(-0.03%) |
Jun 24, 2011 | 38.50 | 38.55 | 37.81 | 37.90 | 7,319,922 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.53 | 37.81 | 38.50 | 7,803,949 | -0.09(-0.24%) |
Jun 22, 2011 | 38.83 | 39.18 | 38.54 | 38.60 | 5,389,825 | -0.37(-0.94%) |
Jun 21, 2011 | 38.81 | 39.29 | 38.74 | 38.96 | 6,841,833 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.67 | 38.49 | 38.57 | 6,428,999 | +0.68(+1.79%) |
Jun 17, 2011 | 37.81 | 38.08 | 37.57 | 37.89 | 9,394,147 | +0.46(+1.23%) |
Jun 16, 2011 | 37.62 | 38.01 | 37.25 | 37.43 | 8,896,672 | -0.24(-0.64%) |
Jun 15, 2011 | 38.14 | 38.43 | 37.62 | 37.67 | 6,337,662 | -0.85(-2.21%) |
Jun 14, 2011 | 38.58 | 38.68 | 38.41 | 38.52 | 7,039,138 | +0.39(+1.03%) |
Jun 13, 2011 | 37.77 | 38.45 | 37.69 | 38.13 | 6,823,938 | +0.39(+1.04%) |
Jun 10, 2011 | 38.19 | 38.33 | 37.67 | 37.74 | 6,661,848 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.54 | 37.82 | 38.38 | 5,463,156 | +0.59(+1.55%) |
Jun 08, 2011 | 38.01 | 38.29 | 37.77 | 37.79 | 7,076,620 | -0.35(-0.92%) |
Jun 07, 2011 | 38.09 | 38.43 | 38.01 | 38.14 | 6,053,515 | +0.20(+0.54%) |
Jun 06, 2011 | 38.23 | 38.54 | 37.92 | 37.94 | 4,915,576 | -0.38(-1.00%) |