Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.95 | 37.12 | 35.65 | 35.72 | 5,612,270 | -0.96(-2.62%) |
Aug 30, 2011 | 36.92 | 37.36 | 36.50 | 36.67 | 5,023,506 | -0.23(-0.64%) |
Aug 29, 2011 | 35.36 | 37.01 | 35.34 | 36.91 | 5,294,132 | +1.68(+4.77%) |
Aug 26, 2011 | 33.78 | 35.31 | 33.40 | 35.23 | 3,883,494 | +1.41(+4.18%) |
Aug 25, 2011 | 34.29 | 34.70 | 33.74 | 33.81 | 3,860,000 | -0.28(-0.82%) |
Aug 24, 2011 | 33.13 | 34.18 | 33.02 | 34.09 | 3,346,500 | +0.84(+2.51%) |
Aug 23, 2011 | 32.69 | 33.27 | 32.47 | 33.26 | 4,334,980 | +0.78(+2.40%) |
Aug 22, 2011 | 33.15 | 33.24 | 32.00 | 32.48 | 3,707,922 | +0.04(+0.12%) |
Aug 19, 2011 | 32.51 | 33.02 | 32.06 | 32.44 | 3,630,114 | -0.33(-1.01%) |
Aug 18, 2011 | 31.27 | 33.12 | 30.56 | 32.77 | 6,694,136 | -0.46(-1.40%) |
Aug 17, 2011 | 34.90 | 35.11 | 33.02 | 33.23 | 5,065,434 | -1.52(-4.36%) |
Aug 16, 2011 | 33.78 | 34.92 | 33.65 | 34.75 | 5,566,900 | +0.78(+2.31%) |
Aug 15, 2011 | 33.56 | 33.98 | 33.38 | 33.97 | 2,132,350 | +0.59(+1.77%) |
Aug 12, 2011 | 33.01 | 33.41 | 32.49 | 33.38 | 3,997,676 | +0.66(+2.03%) |
Aug 11, 2011 | 31.78 | 33.07 | 31.70 | 32.71 | 3,636,316 | +1.07(+3.37%) |
Aug 10, 2011 | 31.75 | 32.52 | 31.41 | 31.64 | 4,364,460 | -0.71(-2.18%) |
Aug 09, 2011 | 31.51 | 32.37 | 30.42 | 32.35 | 5,076,030 | +1.88(+6.15%) |
Aug 08, 2011 | 30.48 | 31.27 | 30.00 | 30.48 | 4,435,098 | -0.93(-2.98%) |
Aug 05, 2011 | 32.06 | 32.23 | 31.09 | 31.41 | 4,596,730 | -0.36(-1.12%) |
Aug 04, 2011 | 32.58 | 32.97 | 31.77 | 31.77 | 2,915,644 | -1.31(-3.96%) |
Aug 03, 2011 | 32.44 | 33.13 | 31.92 | 33.08 | 3,342,696 | +0.64(+1.96%) |
Aug 02, 2011 | 32.98 | 33.31 | 32.41 | 32.44 | 2,152,268 | -0.88(-2.63%) |
Aug 01, 2011 | 33.38 | 33.49 | 32.69 | 33.31 | 1,695,658 | +0.20(+0.60%) |
Jul 29, 2011 | 33.13 | 33.27 | 32.28 | 33.12 | 2,454,394 | -0.14(-0.42%) |
Jul 28, 2011 | 33.41 | 33.57 | 33.13 | 33.26 | 2,536,758 | -0.20(-0.60%) |
Jul 27, 2011 | 33.90 | 33.91 | 33.35 | 33.45 | 1,802,026 | -0.14(-0.40%) |
Jul 26, 2011 | 33.70 | 33.95 | 33.38 | 33.59 | 1,841,330 | -0.14(-0.42%) |
Jul 25, 2011 | 34.13 | 34.28 | 33.70 | 33.73 | 1,548,028 | -0.65(-1.89%) |
Jul 22, 2011 | 34.34 | 34.73 | 34.30 | 34.38 | 1,268,422 | +0.03(+0.07%) |
Jul 21, 2011 | 34.35 | 34.84 | 34.30 | 34.35 | 1,083,964 | +0.09(+0.28%) |
Jul 20, 2011 | 34.15 | 34.38 | 33.91 | 34.26 | 1,977,790 | -0.21(-0.59%) |
Jul 19, 2011 | 34.06 | 34.49 | 33.96 | 34.47 | 1,592,308 | +0.69(+2.04%) |
Jul 18, 2011 | 33.98 | 34.07 | 33.70 | 33.77 | 2,338,660 | -0.64(-1.86%) |
Jul 15, 2011 | 34.51 | 34.86 | 34.10 | 34.41 | 1,638,022 | -0.05(-0.13%) |
Jul 14, 2011 | 34.76 | 34.99 | 34.28 | 34.46 | 2,838,276 | -0.13(-0.38%) |
Jul 13, 2011 | 34.45 | 34.73 | 34.26 | 34.59 | 3,350,226 | -0.01(-0.04%) |
Jul 12, 2011 | 34.65 | 34.99 | 34.50 | 34.60 | 2,679,104 | -0.20(-0.57%) |
Jul 11, 2011 | 34.73 | 34.98 | 34.60 | 34.80 | 2,021,340 | -0.13(-0.39%) |
Jul 08, 2011 | 34.91 | 35.16 | 34.70 | 34.94 | 1,757,394 | -0.16(-0.47%) |
Jul 07, 2011 | 35.00 | 35.27 | 34.84 | 35.10 | 2,591,296 | +0.33(+0.95%) |
Jul 06, 2011 | 34.65 | 34.93 | 34.48 | 34.77 | 1,628,130 | +0.16(+0.48%) |
Jul 05, 2011 | 34.34 | 34.72 | 34.05 | 34.61 | 2,540,950 | +0.49(+1.45%) |
Jul 01, 2011 | 33.51 | 34.25 | 33.37 | 34.12 | 1,898,828 | +0.80(+2.42%) |
Jun 30, 2011 | 33.78 | 33.99 | 33.23 | 33.31 | 3,052,080 | -0.27(-0.80%) |
Jun 29, 2011 | 33.42 | 33.84 | 32.94 | 33.58 | 3,106,564 | +0.09(+0.25%) |
Jun 28, 2011 | 33.12 | 33.54 | 33.08 | 33.49 | 1,948,642 | +0.45(+1.38%) |
Jun 27, 2011 | 32.81 | 33.15 | 32.49 | 33.04 | 2,407,370 | +0.41(+1.26%) |
Jun 24, 2011 | 32.99 | 32.99 | 32.62 | 32.63 | 2,294,490 | -0.34(-1.03%) |
Jun 23, 2011 | 32.40 | 33.00 | 32.40 | 32.97 | 1,861,828 | +0.32(+1.00%) |
Jun 22, 2011 | 32.75 | 32.87 | 32.44 | 32.65 | 2,350,342 | -0.10(-0.31%) |
Jun 21, 2011 | 32.14 | 32.80 | 32.05 | 32.74 | 2,738,962 | +0.66(+2.06%) |
Jun 20, 2011 | 32.04 | 32.12 | 31.08 | 32.09 | 2,325,126 | +0.76(+2.43%) |
Jun 17, 2011 | 31.64 | 31.79 | 31.31 | 31.32 | 3,088,988 | -0.04(-0.11%) |
Jun 16, 2011 | 31.39 | 31.43 | 31.00 | 31.36 | 2,559,314 | -0.00(-0.02%) |
Jun 15, 2011 | 31.25 | 31.49 | 31.18 | 31.36 | 2,445,452 | -0.20(-0.63%) |
Jun 14, 2011 | 31.39 | 31.60 | 31.25 | 31.57 | 2,232,808 | +0.38(+1.22%) |
Jun 13, 2011 | 31.03 | 31.34 | 30.88 | 31.18 | 2,017,996 | +0.31(+1.00%) |
Jun 10, 2011 | 31.14 | 31.21 | 30.85 | 30.88 | 1,462,314 | -0.32(-1.04%) |
Jun 09, 2011 | 31.02 | 31.45 | 30.84 | 31.20 | 2,133,234 | +0.17(+0.55%) |
Jun 08, 2011 | 31.25 | 31.25 | 30.83 | 31.03 | 2,421,288 | -0.31(-0.99%) |
Jun 07, 2011 | 30.77 | 31.65 | 30.75 | 31.34 | 2,680,542 | +0.59(+1.92%) |
Jun 06, 2011 | 30.62 | 30.86 | 30.51 | 30.75 | 2,139,792 | -0.07(-0.23%) |