Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.85 | 37.63 | 36.39 | 36.65 | 7,104,510 | +0.08(+0.23%) |
Aug 30, 2011 | 35.70 | 36.77 | 35.61 | 36.56 | 4,961,744 | +0.71(+1.99%) |
Aug 29, 2011 | 35.41 | 36.00 | 35.17 | 35.85 | 3,304,250 | +0.85(+2.43%) |
Aug 26, 2011 | 34.16 | 35.16 | 33.20 | 35.00 | 3,908,719 | +0.77(+2.25%) |
Aug 25, 2011 | 34.88 | 35.24 | 34.04 | 34.23 | 4,615,953 | -0.48(-1.37%) |
Aug 24, 2011 | 33.83 | 34.79 | 33.48 | 34.70 | 5,188,609 | +0.78(+2.29%) |
Aug 23, 2011 | 32.62 | 34.10 | 32.13 | 33.93 | 7,698,482 | +1.68(+5.19%) |
Aug 22, 2011 | 33.19 | 33.24 | 32.13 | 32.25 | 4,692,620 | -0.23(-0.70%) |
Aug 19, 2011 | 32.80 | 33.70 | 32.26 | 32.48 | 6,065,841 | -0.88(-2.63%) |
Aug 18, 2011 | 33.57 | 33.94 | 32.98 | 33.36 | 6,295,219 | -1.31(-3.78%) |
Aug 17, 2011 | 34.89 | 35.35 | 34.24 | 34.67 | 3,242,238 | +0.04(+0.11%) |
Aug 16, 2011 | 34.72 | 34.96 | 34.20 | 34.63 | 3,695,195 | -0.48(-1.36%) |
Aug 15, 2011 | 34.29 | 35.11 | 34.27 | 35.11 | 4,255,014 | +0.97(+2.84%) |
Aug 12, 2011 | 33.97 | 34.72 | 33.73 | 34.14 | 5,605,281 | +0.59(+1.77%) |
Aug 11, 2011 | 32.21 | 33.96 | 31.86 | 33.54 | 6,379,835 | +1.44(+4.48%) |
Aug 10, 2011 | 33.33 | 33.92 | 32.04 | 32.10 | 9,345,156 | -1.67(-4.93%) |
Aug 09, 2011 | 33.39 | 33.85 | 31.65 | 33.77 | 9,316,192 | +2.14(+6.77%) |
Aug 08, 2011 | 33.39 | 33.72 | 31.58 | 31.63 | 10,387,333 | -2.63(-7.67%) |
Aug 05, 2011 | 35.14 | 35.14 | 33.41 | 34.26 | 12,359,906 | -0.39(-1.14%) |
Aug 04, 2011 | 35.37 | 35.86 | 34.61 | 34.65 | 5,834,710 | -1.24(-3.44%) |
Aug 03, 2011 | 35.96 | 36.30 | 35.09 | 35.89 | 8,073,408 | +0.03(+0.08%) |
Aug 02, 2011 | 36.50 | 37.19 | 35.85 | 35.86 | 6,243,116 | -1.03(-2.78%) |
Aug 01, 2011 | 38.94 | 38.94 | 35.96 | 36.88 | 8,513,233 | -1.10(-2.89%) |
Jul 29, 2011 | 37.97 | 38.72 | 36.99 | 37.98 | 6,781,947 | -0.46(-1.19%) |
Jul 28, 2011 | 38.13 | 39.68 | 38.00 | 38.44 | 9,990,026 | +0.25(+0.65%) |
Jul 27, 2011 | 40.24 | 40.33 | 37.86 | 38.19 | 12,415,876 | -0.82(-2.11%) |
Jul 26, 2011 | 39.21 | 39.42 | 38.95 | 39.02 | 4,033,928 | -0.19(-0.49%) |
Jul 25, 2011 | 39.23 | 39.76 | 39.15 | 39.21 | 2,746,597 | -0.47(-1.18%) |
Jul 22, 2011 | 39.54 | 39.74 | 39.13 | 39.68 | 3,627,399 | +0.11(+0.28%) |
Jul 21, 2011 | 39.92 | 40.05 | 39.57 | 39.57 | 5,994,221 | -0.17(-0.44%) |
Jul 20, 2011 | 39.81 | 40.02 | 39.42 | 39.74 | 2,827,755 | +0.13(+0.32%) |
Jul 19, 2011 | 39.63 | 39.75 | 39.03 | 39.61 | 7,474,895 | +0.29(+0.74%) |
Jul 18, 2011 | 39.46 | 39.91 | 38.92 | 39.32 | 3,554,121 | -0.38(-0.95%) |
Jul 15, 2011 | 39.95 | 40.04 | 39.53 | 39.69 | 4,783,205 | -0.07(-0.18%) |
Jul 14, 2011 | 39.88 | 40.32 | 39.56 | 39.77 | 2,716,923 | +0.05(+0.12%) |
Jul 13, 2011 | 39.95 | 40.45 | 39.61 | 39.72 | 3,528,885 | +0.05(+0.12%) |
Jul 12, 2011 | 39.24 | 40.17 | 39.15 | 39.68 | 5,042,191 | +0.44(+1.12%) |
Jul 11, 2011 | 39.84 | 39.88 | 39.10 | 39.24 | 3,012,785 | -1.18(-2.91%) |
Jul 08, 2011 | 39.98 | 40.42 | 39.74 | 40.41 | 3,222,831 | -0.09(-0.23%) |
Jul 07, 2011 | 41.23 | 41.41 | 40.14 | 40.50 | 4,342,117 | -0.45(-1.09%) |
Jul 06, 2011 | 40.82 | 41.17 | 40.61 | 40.95 | 2,531,303 | +0.18(+0.45%) |
Jul 05, 2011 | 41.29 | 41.30 | 40.57 | 40.77 | 3,033,343 | -0.49(-1.19%) |
Jul 01, 2011 | 40.25 | 41.33 | 40.23 | 41.26 | 3,929,958 | +1.04(+2.59%) |
Jun 30, 2011 | 40.74 | 41.05 | 40.14 | 40.22 | 5,405,589 | -0.43(-1.05%) |
Jun 29, 2011 | 40.82 | 40.94 | 40.51 | 40.65 | 4,584,587 | -0.09(-0.22%) |
Jun 28, 2011 | 39.72 | 41.08 | 39.69 | 40.74 | 4,859,467 | +1.24(+3.14%) |
Jun 27, 2011 | 39.61 | 39.66 | 38.98 | 39.50 | 3,721,905 | +0.02(+0.05%) |
Jun 24, 2011 | 39.77 | 39.98 | 38.93 | 39.48 | 5,958,924 | -0.32(-0.80%) |
Jun 23, 2011 | 39.97 | 39.97 | 38.91 | 39.80 | 6,374,565 | -0.57(-1.42%) |
Jun 22, 2011 | 40.69 | 41.26 | 40.34 | 40.38 | 4,090,381 | -0.34(-0.83%) |
Jun 21, 2011 | 41.08 | 41.42 | 40.59 | 40.71 | 4,942,756 | -0.13(-0.31%) |
Jun 20, 2011 | 40.84 | 40.94 | 40.63 | 40.84 | 3,972,383 | +1.42(+3.61%) |
Jun 17, 2011 | 39.89 | 39.98 | 39.33 | 39.42 | 3,925,561 | -0.13(-0.32%) |
Jun 16, 2011 | 39.29 | 39.56 | 38.69 | 39.55 | 4,267,298 | +0.27(+0.70%) |
Jun 15, 2011 | 40.06 | 40.58 | 39.22 | 39.27 | 5,391,884 | -1.21(-3.00%) |
Jun 14, 2011 | 39.57 | 40.82 | 39.52 | 40.49 | 4,887,431 | +1.49(+3.81%) |
Jun 13, 2011 | 39.13 | 39.46 | 38.94 | 39.00 | 2,134,131 | -0.10(-0.26%) |
Jun 10, 2011 | 39.84 | 39.87 | 38.72 | 39.10 | 3,486,824 | -0.97(-2.41%) |
Jun 09, 2011 | 38.83 | 40.29 | 38.70 | 40.07 | 4,879,181 | +1.38(+3.56%) |
Jun 08, 2011 | 38.72 | 38.87 | 38.21 | 38.69 | 2,957,811 | -0.16(-0.42%) |
Jun 07, 2011 | 39.21 | 39.46 | 38.81 | 38.85 | 2,744,082 | +0.05(+0.14%) |
Jun 06, 2011 | 39.14 | 39.14 | 38.51 | 38.80 | 3,448,521 | -0.61(-1.55%) |