Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.61 | 35.99 | 34.82 | 35.11 | 6,897,976 | -0.22(-0.63%) |
Aug 30, 2011 | 34.52 | 35.61 | 34.38 | 35.34 | 9,749,368 | +0.73(+2.10%) |
Aug 29, 2011 | 34.37 | 34.62 | 34.10 | 34.61 | 6,785,119 | +0.67(+1.98%) |
Aug 26, 2011 | 33.49 | 34.09 | 32.38 | 33.94 | 7,716,191 | +0.41(+1.23%) |
Aug 25, 2011 | 33.87 | 34.07 | 33.16 | 33.52 | 8,646,857 | -0.23(-0.67%) |
Aug 24, 2011 | 33.33 | 33.79 | 32.89 | 33.75 | 8,077,067 | +0.24(+0.71%) |
Aug 23, 2011 | 32.71 | 33.53 | 32.14 | 33.51 | 12,396,036 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.35 | 32.48 | 32.58 | 11,332,451 | +0.11(+0.34%) |
Aug 19, 2011 | 32.16 | 33.08 | 32.02 | 32.47 | 15,219,009 | -0.14(-0.42%) |
Aug 18, 2011 | 33.33 | 33.82 | 31.96 | 32.61 | 19,326,846 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.36 | 34.36 | 34.84 | 5,409,153 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.49 | 34.51 | 34.69 | 8,739,527 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.95 | 35.14 | 35.57 | 8,380,994 | +0.43(+1.22%) |
Aug 12, 2011 | 35.00 | 35.66 | 34.79 | 35.14 | 7,560,721 | +0.28(+0.80%) |
Aug 11, 2011 | 33.79 | 35.38 | 33.54 | 34.86 | 12,344,708 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.89 | 33.52 | 33.62 | 13,875,523 | -1.20(-3.44%) |
Aug 09, 2011 | 33.85 | 34.88 | 32.50 | 34.82 | 16,863,200 | +1.68(+5.08%) |
Aug 08, 2011 | 33.85 | 34.44 | 33.06 | 33.14 | 18,778,700 | -1.90(-5.43%) |
Aug 05, 2011 | 35.62 | 35.74 | 34.02 | 35.04 | 16,845,436 | -0.12(-0.33%) |
Aug 04, 2011 | 36.76 | 36.93 | 35.12 | 35.16 | 14,988,631 | -2.08(-5.60%) |
Aug 03, 2011 | 37.10 | 37.30 | 36.44 | 37.24 | 12,608,025 | +0.26(+0.71%) |
Aug 02, 2011 | 38.06 | 38.42 | 36.93 | 36.98 | 13,920,779 | -1.41(-3.67%) |
Aug 01, 2011 | 39.21 | 39.27 | 37.78 | 38.39 | 10,332,770 | -0.44(-1.14%) |
Jul 29, 2011 | 38.61 | 39.15 | 38.12 | 38.84 | 7,945,129 | -0.26(-0.67%) |
Jul 28, 2011 | 38.73 | 39.52 | 38.55 | 39.10 | 7,114,535 | +0.37(+0.95%) |
Jul 27, 2011 | 39.03 | 39.43 | 38.63 | 38.73 | 8,978,223 | -0.58(-1.47%) |
Jul 26, 2011 | 39.67 | 39.72 | 39.05 | 39.31 | 6,507,812 | -0.43(-1.09%) |
Jul 25, 2011 | 38.91 | 40.17 | 38.88 | 39.74 | 7,764,434 | +0.40(+1.02%) |
Jul 22, 2011 | 39.52 | 39.70 | 39.14 | 39.34 | 6,293,573 | -0.23(-0.57%) |
Jul 21, 2011 | 38.65 | 39.79 | 38.51 | 39.56 | 14,371,010 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.53 | 37.46 | 37.83 | 11,202,632 | -0.27(-0.72%) |
Jul 19, 2011 | 38.28 | 38.65 | 37.84 | 38.10 | 8,138,796 | +0.02(+0.05%) |
Jul 18, 2011 | 38.09 | 38.16 | 37.55 | 38.09 | 6,354,886 | -0.09(-0.24%) |
Jul 15, 2011 | 38.30 | 38.37 | 37.54 | 38.18 | 6,242,243 | +0.01(+0.03%) |
Jul 14, 2011 | 38.84 | 38.88 | 37.78 | 38.16 | 9,451,435 | -0.55(-1.41%) |
Jul 13, 2011 | 38.61 | 39.25 | 38.42 | 38.71 | 5,572,949 | +0.33(+0.85%) |
Jul 12, 2011 | 38.78 | 38.80 | 38.32 | 38.38 | 5,512,486 | -0.38(-0.97%) |
Jul 11, 2011 | 39.14 | 39.21 | 38.43 | 38.76 | 8,174,877 | -0.77(-1.94%) |
Jul 08, 2011 | 39.88 | 40.12 | 39.21 | 39.53 | 8,965,311 | -0.74(-1.84%) |
Jul 07, 2011 | 40.82 | 40.89 | 40.04 | 40.26 | 7,906,634 | -0.13(-0.32%) |
Jul 06, 2011 | 40.09 | 40.78 | 40.01 | 40.39 | 6,374,743 | +0.33(+0.82%) |
Jul 05, 2011 | 40.40 | 40.41 | 39.86 | 40.06 | 5,261,234 | -0.39(-0.97%) |
Jul 01, 2011 | 39.64 | 40.56 | 39.49 | 40.46 | 7,112,284 | +0.89(+2.26%) |
Jun 30, 2011 | 39.18 | 40.02 | 39.02 | 39.56 | 6,279,260 | +0.53(+1.36%) |
Jun 29, 2011 | 38.82 | 39.49 | 38.62 | 39.03 | 6,935,642 | +0.48(+1.25%) |
Jun 28, 2011 | 38.00 | 38.63 | 37.87 | 38.55 | 5,548,907 | +0.65(+1.72%) |
Jun 27, 2011 | 38.02 | 38.19 | 37.67 | 37.90 | 6,359,158 | -0.01(-0.03%) |
Jun 24, 2011 | 38.51 | 38.56 | 37.82 | 37.91 | 7,318,225 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.54 | 37.82 | 38.51 | 7,802,140 | -0.09(-0.24%) |
Jun 22, 2011 | 38.84 | 39.19 | 38.55 | 38.60 | 5,388,575 | -0.37(-0.94%) |
Jun 21, 2011 | 38.82 | 39.29 | 38.75 | 38.97 | 6,840,247 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.68 | 38.50 | 38.58 | 6,427,508 | +0.68(+1.79%) |
Jun 17, 2011 | 37.82 | 38.09 | 37.57 | 37.90 | 9,391,969 | +0.46(+1.23%) |
Jun 16, 2011 | 37.63 | 38.02 | 37.26 | 37.44 | 8,894,609 | -0.24(-0.64%) |
Jun 15, 2011 | 38.15 | 38.44 | 37.63 | 37.68 | 6,336,192 | -0.85(-2.21%) |
Jun 14, 2011 | 38.59 | 38.69 | 38.42 | 38.53 | 7,037,506 | +0.39(+1.03%) |
Jun 13, 2011 | 37.78 | 38.46 | 37.70 | 38.14 | 6,822,356 | +0.39(+1.04%) |
Jun 10, 2011 | 38.20 | 38.34 | 37.68 | 37.74 | 6,660,304 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.55 | 37.82 | 38.38 | 5,461,889 | +0.59(+1.55%) |
Jun 08, 2011 | 38.02 | 38.30 | 37.78 | 37.80 | 7,074,979 | -0.35(-0.92%) |
Jun 07, 2011 | 38.10 | 38.43 | 38.02 | 38.15 | 6,052,111 | +0.20(+0.54%) |
Jun 06, 2011 | 38.24 | 38.55 | 37.93 | 37.95 | 4,914,437 | -0.38(-1.00%) |