Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.01 | 34.62 | 33.77 | 34.21 | 3,902,910 | +0.55(+1.65%) |
Aug 30, 2011 | 33.84 | 34.18 | 33.27 | 33.66 | 3,371,710 | -0.43(-1.27%) |
Aug 29, 2011 | 33.18 | 34.13 | 33.04 | 34.09 | 3,381,411 | +1.56(+4.81%) |
Aug 26, 2011 | 31.15 | 32.82 | 30.68 | 32.52 | 4,296,707 | +0.94(+2.99%) |
Aug 25, 2011 | 32.75 | 33.27 | 31.21 | 31.58 | 3,792,990 | -0.73(-2.25%) |
Aug 24, 2011 | 31.75 | 32.68 | 31.30 | 32.31 | 5,126,735 | +0.48(+1.51%) |
Aug 23, 2011 | 29.77 | 31.90 | 29.31 | 31.83 | 6,577,785 | +2.20(+7.43%) |
Aug 22, 2011 | 30.02 | 30.23 | 29.44 | 29.63 | 5,366,476 | +0.40(+1.38%) |
Aug 19, 2011 | 29.87 | 31.27 | 29.14 | 29.22 | 7,823,700 | -1.44(-4.71%) |
Aug 18, 2011 | 31.72 | 31.75 | 30.41 | 30.67 | 6,457,299 | -2.31(-7.01%) |
Aug 17, 2011 | 33.92 | 34.07 | 32.67 | 32.98 | 5,293,138 | -0.79(-2.35%) |
Aug 16, 2011 | 33.32 | 34.00 | 33.18 | 33.77 | 5,752,807 | -0.13(-0.40%) |
Aug 15, 2011 | 33.40 | 34.12 | 33.33 | 33.91 | 4,877,020 | +0.82(+2.47%) |
Aug 12, 2011 | 33.61 | 34.27 | 32.91 | 33.09 | 6,709,528 | -0.03(-0.09%) |
Aug 11, 2011 | 30.87 | 33.67 | 30.17 | 33.12 | 7,277,188 | +2.29(+7.43%) |
Aug 10, 2011 | 32.58 | 32.58 | 30.78 | 30.83 | 7,566,462 | -2.50(-7.50%) |
Aug 09, 2011 | 34.21 | 33.39 | 30.02 | 33.33 | 10,469,395 | +2.39(+7.72%) |
Aug 08, 2011 | 34.21 | 34.87 | 30.95 | 30.95 | 9,722,431 | -4.37(-12.38%) |
Aug 05, 2011 | 36.36 | 36.59 | 34.56 | 35.32 | 6,880,252 | -0.55(-1.54%) |
Aug 04, 2011 | 37.20 | 37.52 | 35.77 | 35.87 | 6,647,893 | -1.99(-5.26%) |
Aug 03, 2011 | 38.05 | 38.42 | 37.55 | 37.86 | 5,830,351 | -0.15(-0.39%) |
Aug 02, 2011 | 38.94 | 39.47 | 38.01 | 38.01 | 4,923,379 | -1.25(-3.19%) |
Aug 01, 2011 | 40.93 | 41.04 | 38.86 | 39.26 | 4,545,555 | -1.05(-2.61%) |
Jul 29, 2011 | 39.64 | 40.63 | 38.91 | 40.31 | 4,589,303 | +0.24(+0.59%) |
Jul 28, 2011 | 40.22 | 41.10 | 39.42 | 40.08 | 5,607,355 | +1.65(+4.29%) |
Jul 27, 2011 | 40.05 | 40.05 | 38.25 | 38.43 | 4,488,910 | -1.92(-4.75%) |
Jul 26, 2011 | 40.32 | 40.82 | 40.00 | 40.34 | 2,435,611 | +0.03(+0.07%) |
Jul 25, 2011 | 40.69 | 40.71 | 40.24 | 40.31 | 3,021,097 | -0.95(-2.31%) |
Jul 22, 2011 | 41.39 | 41.43 | 41.21 | 41.27 | 1,768,589 | +0.05(+0.13%) |
Jul 21, 2011 | 40.47 | 41.45 | 40.47 | 41.22 | 3,496,252 | +0.94(+2.33%) |
Jul 20, 2011 | 40.05 | 40.33 | 39.38 | 40.28 | 5,244,916 | +0.48(+1.20%) |
Jul 19, 2011 | 40.01 | 40.13 | 39.55 | 39.80 | 2,714,063 | +0.19(+0.49%) |
Jul 18, 2011 | 39.99 | 40.09 | 38.88 | 39.61 | 3,490,194 | -0.67(-1.67%) |
Jul 15, 2011 | 40.98 | 41.04 | 39.91 | 40.28 | 3,303,737 | -0.52(-1.28%) |
Jul 14, 2011 | 41.89 | 41.99 | 40.72 | 40.80 | 2,804,150 | -0.83(-2.00%) |
Jul 13, 2011 | 41.78 | 42.31 | 41.51 | 41.63 | 2,623,546 | +0.16(+0.38%) |
Jul 12, 2011 | 40.69 | 42.29 | 40.67 | 41.48 | 4,206,636 | +0.52(+1.27%) |
Jul 11, 2011 | 42.48 | 42.61 | 40.82 | 40.95 | 3,531,512 | -2.37(-5.47%) |
Jul 08, 2011 | 43.41 | 43.49 | 42.80 | 43.32 | 2,966,170 | -0.80(-1.82%) |
Jul 07, 2011 | 44.08 | 44.33 | 44.00 | 44.13 | 2,841,935 | +0.53(+1.21%) |
Jul 06, 2011 | 42.66 | 43.60 | 42.42 | 43.60 | 3,684,933 | +0.77(+1.81%) |
Jul 05, 2011 | 43.33 | 43.38 | 42.77 | 42.83 | 2,176,086 | -0.69(-1.58%) |
Jul 01, 2011 | 42.94 | 43.66 | 42.91 | 43.51 | 2,043,911 | +0.53(+1.23%) |
Jun 30, 2011 | 42.78 | 43.22 | 42.50 | 42.98 | 2,824,189 | +0.37(+0.86%) |
Jun 29, 2011 | 42.16 | 42.72 | 42.16 | 42.62 | 3,063,735 | +0.80(+1.91%) |
Jun 28, 2011 | 41.72 | 41.97 | 41.60 | 41.82 | 1,532,590 | +0.23(+0.56%) |
Jun 27, 2011 | 41.14 | 41.79 | 41.08 | 41.59 | 2,260,218 | +0.31(+0.74%) |
Jun 24, 2011 | 41.82 | 42.07 | 40.78 | 41.28 | 4,755,709 | -0.54(-1.30%) |
Jun 23, 2011 | 41.28 | 41.89 | 40.89 | 41.83 | 2,593,416 | +0.01(+0.04%) |
Jun 22, 2011 | 42.50 | 42.68 | 41.75 | 41.81 | 2,340,156 | -0.92(-2.15%) |
Jun 21, 2011 | 42.29 | 42.94 | 42.29 | 42.73 | 1,785,970 | +0.59(+1.40%) |
Jun 20, 2011 | 42.29 | 42.37 | 42.10 | 42.14 | 1,744,685 | -0.08(-0.19%) |
Jun 17, 2011 | 42.15 | 42.48 | 41.95 | 42.22 | 2,974,857 | +0.51(+1.21%) |
Jun 16, 2011 | 41.55 | 42.04 | 41.29 | 41.72 | 2,186,552 | +0.16(+0.39%) |
Jun 15, 2011 | 42.18 | 42.44 | 41.45 | 41.55 | 2,485,211 | -0.91(-2.14%) |
Jun 14, 2011 | 42.36 | 42.82 | 42.24 | 42.46 | 2,031,491 | +0.72(+1.73%) |
Jun 13, 2011 | 41.80 | 41.90 | 41.22 | 41.74 | 2,806,732 | -0.02(-0.05%) |
Jun 10, 2011 | 42.37 | 42.41 | 41.51 | 41.76 | 2,439,434 | -0.93(-2.18%) |
Jun 09, 2011 | 41.61 | 42.95 | 41.54 | 42.69 | 3,100,225 | +1.16(+2.78%) |
Jun 08, 2011 | 42.03 | 42.18 | 41.49 | 41.54 | 2,259,512 | -0.52(-1.24%) |
Jun 07, 2011 | 42.68 | 42.88 | 42.02 | 42.06 | 3,348,589 | -0.36(-0.84%) |
Jun 06, 2011 | 43.20 | 43.44 | 42.39 | 42.42 | 2,073,971 | -0.98(-2.25%) |