Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.57 | 29.98 | 29.48 | 29.76 | 14,054,140 | +0.42(+1.43%) |
Aug 30, 2011 | 28.94 | 29.59 | 28.67 | 29.34 | 16,093,155 | +0.37(+1.27%) |
Aug 29, 2011 | 28.59 | 28.98 | 28.49 | 28.97 | 9,611,718 | +0.66(+2.35%) |
Aug 26, 2011 | 28.06 | 28.52 | 27.40 | 28.31 | 12,873,666 | +0.34(+1.22%) |
Aug 25, 2011 | 28.42 | 28.68 | 27.85 | 27.97 | 12,360,566 | -0.44(-1.54%) |
Aug 24, 2011 | 27.97 | 28.46 | 27.72 | 28.40 | 14,417,032 | +0.35(+1.25%) |
Aug 23, 2011 | 28.02 | 28.05 | 27.37 | 28.05 | 34,815,396 | +0.08(+0.28%) |
Aug 22, 2011 | 28.32 | 28.53 | 27.90 | 27.97 | 17,170,882 | +0.15(+0.53%) |
Aug 19, 2011 | 27.91 | 28.81 | 27.80 | 27.83 | 21,755,094 | -0.61(-2.15%) |
Aug 18, 2011 | 28.37 | 28.56 | 28.11 | 28.44 | 27,168,390 | -0.72(-2.46%) |
Aug 17, 2011 | 29.36 | 29.49 | 28.69 | 29.15 | 14,583,349 | -0.04(-0.15%) |
Aug 16, 2011 | 28.94 | 29.42 | 28.61 | 29.20 | 21,241,868 | -0.20(-0.68%) |
Aug 15, 2011 | 29.21 | 29.53 | 28.91 | 29.40 | 20,426,596 | +0.49(+1.69%) |
Aug 12, 2011 | 28.62 | 29.32 | 28.34 | 28.91 | 27,959,436 | +0.85(+3.02%) |
Aug 11, 2011 | 27.81 | 28.90 | 27.79 | 28.06 | 41,651,476 | +0.51(+1.84%) |
Aug 10, 2011 | 27.82 | 28.19 | 25.86 | 27.56 | 99,640,688 | -2.76(-9.11%) |
Aug 09, 2011 | 29.76 | 30.36 | 28.23 | 30.32 | 36,438,264 | +1.46(+5.06%) |
Aug 08, 2011 | 29.76 | 30.20 | 28.86 | 28.86 | 29,670,376 | -1.88(-6.11%) |
Aug 05, 2011 | 31.27 | 31.41 | 30.05 | 30.74 | 26,079,560 | -0.15(-0.48%) |
Aug 04, 2011 | 32.19 | 32.23 | 30.81 | 30.88 | 22,169,528 | -1.82(-5.56%) |
Aug 03, 2011 | 32.27 | 32.76 | 31.86 | 32.70 | 13,511,431 | +0.40(+1.24%) |
Aug 02, 2011 | 33.25 | 33.58 | 32.26 | 32.30 | 15,625,389 | -1.28(-3.82%) |
Aug 01, 2011 | 33.84 | 33.85 | 33.04 | 33.58 | 13,163,257 | -0.16(-0.47%) |
Jul 29, 2011 | 34.12 | 34.34 | 33.64 | 33.74 | 18,370,764 | -0.68(-1.98%) |
Jul 28, 2011 | 34.47 | 34.80 | 34.23 | 34.42 | 12,622,761 | -0.10(-0.30%) |
Jul 27, 2011 | 35.25 | 35.27 | 34.44 | 34.53 | 12,289,040 | -0.86(-2.44%) |
Jul 26, 2011 | 35.28 | 35.65 | 35.27 | 35.39 | 10,636,586 | -0.04(-0.12%) |
Jul 25, 2011 | 35.16 | 35.72 | 35.09 | 35.44 | 7,830,037 | -0.08(-0.22%) |
Jul 22, 2011 | 35.56 | 35.64 | 35.42 | 35.51 | 8,840,517 | -0.08(-0.22%) |
Jul 21, 2011 | 34.68 | 35.71 | 34.66 | 35.59 | 15,421,245 | +1.21(+3.51%) |
Jul 20, 2011 | 34.58 | 34.82 | 34.32 | 34.39 | 7,012,252 | -0.16(-0.46%) |
Jul 19, 2011 | 34.11 | 34.71 | 34.06 | 34.54 | 9,142,511 | +0.69(+2.04%) |
Jul 18, 2011 | 34.18 | 34.18 | 33.60 | 33.85 | 12,944,886 | -0.45(-1.32%) |
Jul 15, 2011 | 34.70 | 34.79 | 34.06 | 34.31 | 20,954,784 | -0.27(-0.78%) |
Jul 14, 2011 | 34.54 | 34.81 | 34.41 | 34.58 | 15,216,344 | +0.02(+0.05%) |
Jul 13, 2011 | 34.29 | 34.80 | 34.15 | 34.56 | 14,148,853 | +0.36(+1.05%) |
Jul 12, 2011 | 34.37 | 34.53 | 34.10 | 34.20 | 12,946,498 | -0.06(-0.18%) |
Jul 11, 2011 | 34.50 | 34.54 | 34.14 | 34.27 | 11,200,422 | -0.60(-1.73%) |
Jul 08, 2011 | 34.93 | 34.93 | 34.25 | 34.87 | 13,500,682 | +0.15(+0.43%) |
Jul 07, 2011 | 34.82 | 34.99 | 34.71 | 34.72 | 11,706,508 | +0.15(+0.43%) |
Jul 06, 2011 | 34.90 | 34.90 | 34.31 | 34.57 | 13,081,950 | -0.35(-1.00%) |
Jul 05, 2011 | 34.75 | 35.10 | 34.60 | 34.92 | 10,812,067 | +0.22(+0.63%) |
Jul 01, 2011 | 34.20 | 34.82 | 34.10 | 34.70 | 10,582,106 | +0.59(+1.74%) |
Jun 30, 2011 | 33.64 | 34.18 | 33.51 | 34.11 | 11,502,970 | +0.60(+1.80%) |
Jun 29, 2011 | 33.30 | 33.58 | 32.96 | 33.51 | 11,005,268 | +0.38(+1.13%) |
Jun 28, 2011 | 33.35 | 33.59 | 33.02 | 33.13 | 13,635,301 | -0.13(-0.39%) |
Jun 27, 2011 | 32.87 | 33.57 | 32.74 | 33.26 | 9,453,785 | +0.43(+1.30%) |
Jun 24, 2011 | 33.12 | 33.22 | 32.67 | 32.83 | 15,366,737 | -0.21(-0.63%) |
Jun 23, 2011 | 33.09 | 33.14 | 32.49 | 33.04 | 13,591,014 | -0.43(-1.28%) |
Jun 22, 2011 | 33.69 | 33.87 | 33.44 | 33.47 | 9,784,313 | -0.41(-1.21%) |
Jun 21, 2011 | 33.59 | 33.98 | 33.42 | 33.88 | 8,945,008 | +0.48(+1.44%) |
Jun 20, 2011 | 33.31 | 33.44 | 33.31 | 33.40 | 10,010,916 | +0.17(+0.50%) |
Jun 17, 2011 | 33.47 | 33.52 | 33.18 | 33.23 | 14,489,909 | +0.03(+0.08%) |
Jun 16, 2011 | 33.52 | 33.61 | 33.00 | 33.21 | 13,514,170 | -0.33(-0.99%) |
Jun 15, 2011 | 33.53 | 33.92 | 33.41 | 33.54 | 12,265,771 | -0.17(-0.52%) |
Jun 14, 2011 | 33.79 | 33.95 | 33.64 | 33.71 | 11,531,362 | +0.19(+0.57%) |
Jun 13, 2011 | 33.75 | 33.95 | 33.51 | 33.52 | 10,591,378 | -0.11(-0.34%) |
Jun 10, 2011 | 34.20 | 34.36 | 33.57 | 33.64 | 14,990,555 | -0.76(-2.21%) |
Jun 09, 2011 | 34.03 | 34.54 | 33.94 | 34.40 | 11,036,488 | +0.12(+0.36%) |
Jun 08, 2011 | 34.47 | 34.64 | 34.20 | 34.27 | 9,709,588 | -0.10(-0.30%) |
Jun 07, 2011 | 34.63 | 34.84 | 34.36 | 34.38 | 9,939,168 | -0.04(-0.13%) |
Jun 06, 2011 | 34.23 | 34.68 | 34.20 | 34.42 | 10,522,686 | +0.02(+0.05%) |