Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.53 | 29.89 | 28.95 | 29.25 | 2,325,358 | -0.09(-0.31%) |
Aug 30, 2011 | 28.87 | 29.66 | 28.83 | 29.35 | 2,076,584 | +0.26(+0.90%) |
Aug 29, 2011 | 28.44 | 29.12 | 28.38 | 29.09 | 2,120,648 | +1.13(+4.05%) |
Aug 26, 2011 | 27.06 | 28.24 | 26.57 | 27.95 | 2,665,577 | +0.64(+2.34%) |
Aug 25, 2011 | 27.71 | 27.90 | 27.12 | 27.31 | 2,784,380 | -0.29(-1.04%) |
Aug 24, 2011 | 27.41 | 27.66 | 26.99 | 27.60 | 4,083,395 | +0.19(+0.68%) |
Aug 23, 2011 | 26.62 | 27.41 | 26.37 | 27.41 | 3,069,198 | +0.94(+3.55%) |
Aug 22, 2011 | 27.59 | 27.67 | 26.36 | 26.47 | 2,648,262 | -0.40(-1.50%) |
Aug 19, 2011 | 26.90 | 27.80 | 26.82 | 26.88 | 2,565,356 | -0.50(-1.82%) |
Aug 18, 2011 | 28.41 | 28.42 | 27.11 | 27.37 | 4,640,518 | -2.13(-7.20%) |
Aug 17, 2011 | 30.13 | 30.48 | 29.39 | 29.50 | 2,228,991 | -0.27(-0.89%) |
Aug 16, 2011 | 29.95 | 30.34 | 29.52 | 29.76 | 2,753,098 | -0.70(-2.29%) |
Aug 15, 2011 | 30.37 | 30.54 | 29.99 | 30.46 | 1,817,768 | +0.42(+1.40%) |
Aug 12, 2011 | 29.11 | 30.50 | 29.11 | 30.04 | 4,657,548 | +0.33(+1.11%) |
Aug 11, 2011 | 28.72 | 30.23 | 28.51 | 29.71 | 3,248,318 | +1.15(+4.02%) |
Aug 10, 2011 | 28.28 | 29.57 | 28.13 | 28.56 | 5,025,088 | -1.07(-3.60%) |
Aug 09, 2011 | 29.58 | 29.66 | 27.70 | 29.63 | 3,167,567 | +2.02(+7.33%) |
Aug 08, 2011 | 29.58 | 29.58 | 27.19 | 27.61 | 5,445,905 | -2.80(-9.22%) |
Aug 05, 2011 | 30.84 | 31.47 | 29.17 | 30.41 | 5,281,961 | +0.07(+0.24%) |
Aug 04, 2011 | 32.23 | 32.27 | 30.31 | 30.34 | 4,114,819 | -2.26(-6.94%) |
Aug 03, 2011 | 32.89 | 33.14 | 31.77 | 32.60 | 4,091,359 | -0.28(-0.85%) |
Aug 02, 2011 | 33.76 | 34.35 | 32.84 | 32.88 | 3,014,724 | -1.35(-3.94%) |
Aug 01, 2011 | 34.71 | 34.87 | 33.90 | 34.23 | 2,761,850 | +0.07(+0.21%) |
Jul 29, 2011 | 33.40 | 34.68 | 33.06 | 34.16 | 5,699,348 | -1.26(-3.56%) |
Jul 28, 2011 | 35.90 | 36.48 | 35.38 | 35.42 | 3,750,183 | -0.41(-1.14%) |
Jul 27, 2011 | 36.75 | 36.85 | 35.71 | 35.83 | 1,845,844 | -1.00(-2.72%) |
Jul 26, 2011 | 36.98 | 37.00 | 36.37 | 36.83 | 1,526,384 | -0.05(-0.14%) |
Jul 25, 2011 | 36.46 | 37.17 | 36.25 | 36.88 | 1,161,256 | -0.05(-0.13%) |
Jul 22, 2011 | 36.83 | 37.00 | 36.53 | 36.93 | 1,733,279 | -0.01(-0.03%) |
Jul 21, 2011 | 36.51 | 37.15 | 36.30 | 36.94 | 1,776,834 | +0.64(+1.77%) |
Jul 20, 2011 | 36.17 | 36.37 | 35.98 | 36.30 | 1,519,178 | +0.22(+0.62%) |
Jul 19, 2011 | 35.63 | 36.10 | 35.50 | 36.08 | 1,422,653 | +0.86(+2.43%) |
Jul 18, 2011 | 35.50 | 35.59 | 34.75 | 35.22 | 1,637,006 | -0.44(-1.22%) |
Jul 15, 2011 | 35.69 | 35.75 | 35.32 | 35.66 | 1,520,434 | +0.15(+0.43%) |
Jul 14, 2011 | 35.97 | 36.35 | 35.35 | 35.50 | 1,599,177 | -0.37(-1.03%) |
Jul 13, 2011 | 36.28 | 36.56 | 35.79 | 35.87 | 1,636,146 | -0.16(-0.45%) |
Jul 12, 2011 | 36.11 | 36.43 | 35.99 | 36.03 | 1,530,309 | -0.20(-0.56%) |
Jul 11, 2011 | 36.39 | 36.60 | 36.15 | 36.24 | 2,019,358 | -0.77(-2.09%) |
Jul 08, 2011 | 36.79 | 37.03 | 36.41 | 37.01 | 1,787,937 | -0.36(-0.96%) |
Jul 07, 2011 | 37.19 | 37.70 | 37.19 | 37.37 | 2,111,695 | +0.64(+1.74%) |
Jul 06, 2011 | 36.54 | 36.87 | 36.22 | 36.73 | 1,957,125 | +0.16(+0.43%) |
Jul 05, 2011 | 36.80 | 36.88 | 36.49 | 36.57 | 1,624,934 | -0.20(-0.55%) |
Jul 01, 2011 | 36.23 | 36.87 | 36.06 | 36.77 | 1,766,761 | +0.68(+1.88%) |
Jun 30, 2011 | 35.89 | 36.29 | 35.52 | 36.09 | 2,094,600 | +0.35(+0.97%) |
Jun 29, 2011 | 35.34 | 35.84 | 34.92 | 35.75 | 2,237,859 | +0.59(+1.67%) |
Jun 28, 2011 | 35.13 | 35.18 | 34.91 | 35.16 | 2,460,554 | +0.20(+0.58%) |
Jun 27, 2011 | 34.71 | 35.11 | 34.30 | 34.96 | 1,765,579 | +0.10(+0.28%) |
Jun 24, 2011 | 35.05 | 35.17 | 34.52 | 34.86 | 4,468,644 | -0.14(-0.39%) |
Jun 23, 2011 | 34.68 | 35.08 | 34.12 | 35.00 | 2,501,980 | -0.27(-0.77%) |
Jun 22, 2011 | 35.27 | 35.78 | 35.06 | 35.27 | 2,504,559 | -0.13(-0.36%) |
Jun 21, 2011 | 34.44 | 35.63 | 34.42 | 35.40 | 2,578,469 | +1.28(+3.76%) |
Jun 20, 2011 | 33.95 | 34.25 | 33.95 | 34.11 | 1,858,530 | +0.51(+1.53%) |
Jun 17, 2011 | 34.01 | 34.10 | 33.29 | 33.60 | 2,964,096 | -0.08(-0.24%) |
Jun 16, 2011 | 34.17 | 34.32 | 33.11 | 33.68 | 3,085,408 | -0.51(-1.50%) |
Jun 15, 2011 | 35.23 | 35.37 | 33.98 | 34.19 | 4,411,407 | -1.44(-4.04%) |
Jun 14, 2011 | 35.40 | 35.80 | 35.14 | 35.63 | 2,445,572 | +0.72(+2.06%) |
Jun 13, 2011 | 35.30 | 35.51 | 34.63 | 34.92 | 2,427,555 | -0.18(-0.51%) |
Jun 10, 2011 | 35.47 | 35.68 | 34.96 | 35.10 | 2,846,505 | -0.50(-1.40%) |
Jun 09, 2011 | 35.59 | 36.23 | 35.37 | 35.60 | 2,613,854 | +0.19(+0.53%) |
Jun 08, 2011 | 35.61 | 35.72 | 35.06 | 35.41 | 2,795,733 | -0.32(-0.91%) |
Jun 07, 2011 | 35.50 | 35.99 | 35.15 | 35.73 | 2,820,544 | +0.49(+1.40%) |
Jun 06, 2011 | 35.44 | 35.77 | 35.21 | 35.24 | 2,257,958 | -0.19(-0.55%) |