Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.37 | 33.59 | 33.00 | 33.26 | 18,470,874 | +0.11(+0.34%) |
Aug 30, 2011 | 32.66 | 33.38 | 32.35 | 33.14 | 22,436,788 | +0.03(+0.09%) |
Aug 29, 2011 | 32.58 | 33.14 | 32.53 | 33.11 | 16,446,820 | +1.11(+3.47%) |
Aug 26, 2011 | 31.40 | 32.25 | 31.02 | 32.01 | 15,811,915 | +0.36(+1.13%) |
Aug 25, 2011 | 32.54 | 32.67 | 31.51 | 31.65 | 15,602,123 | -0.65(-2.03%) |
Aug 24, 2011 | 31.94 | 32.35 | 31.66 | 32.30 | 15,689,351 | +0.20(+0.62%) |
Aug 23, 2011 | 31.03 | 32.11 | 31.02 | 32.10 | 23,879,844 | +1.16(+3.76%) |
Aug 22, 2011 | 31.94 | 32.09 | 30.79 | 30.94 | 18,199,190 | -0.13(-0.41%) |
Aug 19, 2011 | 30.82 | 31.73 | 30.78 | 31.07 | 28,108,650 | -0.10(-0.31%) |
Aug 18, 2011 | 32.00 | 32.01 | 30.82 | 31.17 | 33,783,360 | -1.48(-4.53%) |
Aug 17, 2011 | 32.88 | 33.03 | 32.43 | 32.65 | 15,062,306 | +0.14(+0.42%) |
Aug 16, 2011 | 32.65 | 32.76 | 32.12 | 32.51 | 19,694,616 | -0.46(-1.39%) |
Aug 15, 2011 | 32.76 | 33.34 | 32.63 | 32.97 | 20,261,210 | +0.70(+2.16%) |
Aug 12, 2011 | 32.51 | 32.79 | 31.91 | 32.27 | 22,445,346 | +0.26(+0.81%) |
Aug 11, 2011 | 30.80 | 32.45 | 30.49 | 32.01 | 32,288,312 | +1.37(+4.48%) |
Aug 10, 2011 | 31.50 | 31.84 | 30.32 | 30.64 | 31,565,406 | -0.90(-2.87%) |
Aug 09, 2011 | 31.84 | 31.60 | 29.51 | 31.54 | 45,345,660 | +1.29(+4.26%) |
Aug 08, 2011 | 31.84 | 32.96 | 30.21 | 30.25 | 59,151,980 | -2.85(-8.61%) |
Aug 05, 2011 | 32.79 | 33.75 | 31.88 | 33.10 | 38,548,284 | +0.41(+1.24%) |
Aug 04, 2011 | 33.91 | 33.96 | 32.63 | 32.69 | 32,383,984 | -1.78(-5.16%) |
Aug 03, 2011 | 34.51 | 34.81 | 33.90 | 34.47 | 24,794,916 | -0.03(-0.10%) |
Aug 02, 2011 | 34.94 | 35.39 | 34.49 | 34.51 | 19,902,882 | -0.66(-1.89%) |
Aug 01, 2011 | 35.89 | 35.89 | 34.90 | 35.17 | 18,383,512 | +0.00(+0.00%) |
Jul 29, 2011 | 35.19 | 35.52 | 34.91 | 35.17 | 20,664,304 | -0.38(-1.07%) |
Jul 28, 2011 | 35.71 | 35.92 | 35.45 | 35.55 | 16,417,528 | -0.18(-0.49%) |
Jul 27, 2011 | 36.25 | 36.39 | 35.72 | 35.73 | 20,716,034 | -0.23(-0.65%) |
Jul 26, 2011 | 36.43 | 36.50 | 35.90 | 35.96 | 20,009,296 | -0.46(-1.26%) |
Jul 25, 2011 | 36.43 | 36.77 | 36.31 | 36.42 | 17,307,012 | -0.35(-0.94%) |
Jul 22, 2011 | 36.99 | 37.06 | 36.68 | 36.77 | 16,592,919 | -0.27(-0.73%) |
Jul 21, 2011 | 36.55 | 37.13 | 36.40 | 37.04 | 17,547,428 | +0.59(+1.61%) |
Jul 20, 2011 | 36.78 | 36.84 | 36.40 | 36.45 | 18,359,006 | -0.16(-0.42%) |
Jul 19, 2011 | 36.88 | 37.07 | 36.25 | 36.61 | 22,446,250 | -0.00(-0.01%) |
Jul 18, 2011 | 37.05 | 37.10 | 36.50 | 36.61 | 46,658,364 | -0.48(-1.28%) |
Jul 15, 2011 | 37.18 | 37.38 | 36.95 | 37.09 | 85,934,496 | +0.39(+1.07%) |
Jul 14, 2011 | 38.88 | 38.89 | 36.64 | 36.69 | 127,600,864 | +0.59(+1.63%) |
Jul 13, 2011 | 36.12 | 36.55 | 35.91 | 36.11 | 15,305,918 | +0.03(+0.08%) |
Jul 12, 2011 | 36.03 | 36.50 | 35.91 | 36.08 | 15,017,637 | -0.17(-0.48%) |
Jul 11, 2011 | 36.31 | 36.43 | 36.11 | 36.25 | 13,530,484 | -0.59(-1.59%) |
Jul 08, 2011 | 36.56 | 36.86 | 36.45 | 36.84 | 15,887,879 | -0.41(-1.09%) |
Jul 07, 2011 | 37.29 | 37.37 | 37.01 | 37.25 | 12,521,281 | +0.35(+0.95%) |
Jul 06, 2011 | 36.84 | 36.95 | 36.67 | 36.90 | 12,679,090 | +0.09(+0.24%) |
Jul 05, 2011 | 36.84 | 37.12 | 36.65 | 36.81 | 16,205,102 | -0.01(-0.04%) |
Jul 01, 2011 | 36.53 | 36.88 | 36.19 | 36.82 | 15,718,981 | +0.33(+0.92%) |
Jun 30, 2011 | 36.08 | 36.53 | 36.07 | 36.49 | 15,603,114 | +0.57(+1.58%) |
Jun 29, 2011 | 35.76 | 36.16 | 35.68 | 35.92 | 16,587,838 | +0.37(+1.04%) |
Jun 28, 2011 | 35.04 | 35.61 | 35.02 | 35.55 | 14,152,639 | +0.72(+2.06%) |
Jun 27, 2011 | 34.61 | 35.03 | 34.59 | 34.83 | 16,012,488 | +0.17(+0.49%) |
Jun 24, 2011 | 35.31 | 35.52 | 34.62 | 34.66 | 27,835,598 | -0.76(-2.15%) |
Jun 23, 2011 | 34.92 | 35.45 | 34.46 | 35.43 | 18,586,218 | -0.14(-0.40%) |
Jun 22, 2011 | 35.64 | 36.07 | 35.56 | 35.57 | 14,848,139 | -0.21(-0.60%) |
Jun 21, 2011 | 35.43 | 35.98 | 35.34 | 35.78 | 20,866,930 | +0.71(+2.02%) |
Jun 20, 2011 | 35.10 | 35.30 | 34.96 | 35.07 | 24,337,592 | +0.16(+0.47%) |
Jun 17, 2011 | 35.05 | 35.40 | 34.61 | 34.91 | 20,044,522 | +0.15(+0.43%) |
Jun 16, 2011 | 34.30 | 35.06 | 34.24 | 34.76 | 17,168,188 | +0.51(+1.49%) |
Jun 15, 2011 | 34.52 | 34.85 | 34.01 | 34.25 | 15,896,958 | -0.63(-1.81%) |
Jun 14, 2011 | 34.71 | 35.26 | 34.71 | 34.88 | 15,525,460 | +0.54(+1.58%) |
Jun 13, 2011 | 34.73 | 34.99 | 34.09 | 34.33 | 14,541,972 | -0.36(-1.04%) |
Jun 10, 2011 | 35.05 | 35.16 | 34.65 | 34.69 | 15,151,002 | -0.50(-1.41%) |
Jun 09, 2011 | 34.92 | 35.48 | 34.65 | 35.19 | 14,351,464 | +0.51(+1.47%) |
Jun 08, 2011 | 34.41 | 35.08 | 34.41 | 34.68 | 16,543,368 | +0.29(+0.83%) |
Jun 07, 2011 | 34.61 | 34.79 | 34.32 | 34.39 | 22,253,304 | -0.02(-0.07%) |
Jun 06, 2011 | 34.89 | 35.18 | 34.26 | 34.42 | 13,132,548 | -0.71(-2.03%) |