Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.84 | 28.16 | 26.66 | 27.14 | 11,986,475 | +0.01(+0.03%) |
Aug 30, 2011 | 26.82 | 27.34 | 26.36 | 27.13 | 11,520,183 | +0.05(+0.20%) |
Aug 29, 2011 | 25.47 | 27.10 | 25.33 | 27.08 | 11,699,898 | +2.24(+9.04%) |
Aug 26, 2011 | 23.68 | 25.03 | 23.32 | 24.84 | 8,940,927 | +0.94(+3.92%) |
Aug 25, 2011 | 24.78 | 25.13 | 23.76 | 23.90 | 7,230,061 | -0.65(-2.64%) |
Aug 24, 2011 | 24.14 | 24.60 | 23.66 | 24.55 | 11,916,284 | -0.02(-0.07%) |
Aug 23, 2011 | 23.24 | 24.57 | 22.97 | 24.56 | 12,638,055 | +1.51(+6.53%) |
Aug 22, 2011 | 24.56 | 24.66 | 22.93 | 23.06 | 13,987,460 | -0.70(-2.96%) |
Aug 19, 2011 | 24.02 | 25.13 | 23.74 | 23.76 | 8,970,932 | -0.83(-3.37%) |
Aug 18, 2011 | 26.03 | 26.09 | 24.40 | 24.59 | 13,006,346 | -2.53(-9.34%) |
Aug 17, 2011 | 27.48 | 27.84 | 27.00 | 27.12 | 7,840,178 | -0.05(-0.17%) |
Aug 16, 2011 | 28.08 | 28.35 | 27.16 | 27.17 | 12,140,349 | -1.58(-5.49%) |
Aug 15, 2011 | 28.38 | 28.88 | 28.28 | 28.75 | 8,300,292 | +0.72(+2.57%) |
Aug 12, 2011 | 28.07 | 28.47 | 27.71 | 28.03 | 10,043,829 | +0.52(+1.90%) |
Aug 11, 2011 | 26.66 | 27.83 | 25.70 | 27.50 | 16,565,256 | +1.49(+5.72%) |
Aug 10, 2011 | 26.54 | 27.33 | 25.72 | 26.02 | 18,894,688 | -1.25(-4.59%) |
Aug 09, 2011 | 28.50 | 27.29 | 25.33 | 27.27 | 14,742,511 | +1.25(+4.82%) |
Aug 08, 2011 | 28.50 | 28.83 | 25.81 | 26.02 | 21,019,162 | -3.90(-13.05%) |
Aug 05, 2011 | 31.23 | 31.56 | 28.53 | 29.92 | 19,500,558 | -0.57(-1.86%) |
Aug 04, 2011 | 32.66 | 32.74 | 30.26 | 30.49 | 19,742,484 | -3.09(-9.20%) |
Aug 03, 2011 | 34.26 | 34.33 | 32.36 | 33.57 | 15,686,958 | -0.45(-1.32%) |
Aug 02, 2011 | 35.19 | 35.76 | 34.02 | 34.02 | 10,643,555 | -1.39(-3.91%) |
Aug 01, 2011 | 36.87 | 36.94 | 35.04 | 35.41 | 9,158,278 | -0.59(-1.63%) |
Jul 29, 2011 | 35.31 | 36.48 | 35.15 | 35.99 | 7,621,301 | +0.23(+0.65%) |
Jul 28, 2011 | 35.86 | 36.80 | 35.55 | 35.76 | 8,779,797 | -0.07(-0.20%) |
Jul 27, 2011 | 36.88 | 37.09 | 35.78 | 35.83 | 11,613,677 | -0.73(-1.99%) |
Jul 26, 2011 | 38.58 | 38.58 | 36.29 | 36.56 | 24,522,338 | -3.30(-8.29%) |
Jul 25, 2011 | 39.76 | 40.24 | 39.62 | 39.87 | 5,803,355 | -0.47(-1.16%) |
Jul 22, 2011 | 40.14 | 40.50 | 39.66 | 40.33 | 5,009,067 | +0.14(+0.36%) |
Jul 21, 2011 | 39.20 | 40.37 | 38.93 | 40.19 | 7,306,584 | +1.15(+2.95%) |
Jul 20, 2011 | 38.87 | 39.33 | 38.43 | 39.04 | 5,928,277 | +0.40(+1.03%) |
Jul 19, 2011 | 38.25 | 38.66 | 37.95 | 38.64 | 7,952,122 | +0.69(+1.83%) |
Jul 18, 2011 | 38.63 | 39.02 | 37.65 | 37.95 | 8,365,805 | -0.77(-1.98%) |
Jul 15, 2011 | 38.70 | 38.96 | 38.37 | 38.71 | 8,810,482 | +0.21(+0.54%) |
Jul 14, 2011 | 39.84 | 39.84 | 37.89 | 38.51 | 13,175,369 | -1.17(-2.95%) |
Jul 13, 2011 | 39.16 | 40.28 | 38.99 | 39.68 | 7,725,702 | +0.85(+2.18%) |
Jul 12, 2011 | 38.98 | 39.42 | 38.61 | 38.83 | 7,079,111 | -0.36(-0.92%) |
Jul 11, 2011 | 39.81 | 39.98 | 39.04 | 39.19 | 7,803,506 | -1.37(-3.37%) |
Jul 08, 2011 | 40.39 | 40.78 | 40.03 | 40.56 | 7,109,907 | -0.71(-1.72%) |
Jul 07, 2011 | 41.31 | 41.55 | 40.82 | 41.27 | 8,021,743 | +0.56(+1.37%) |
Jul 06, 2011 | 41.80 | 41.94 | 40.46 | 40.71 | 12,333,763 | -1.46(-3.46%) |
Jul 05, 2011 | 42.12 | 42.60 | 41.67 | 42.17 | 7,057,309 | -0.05(-0.13%) |
Jul 01, 2011 | 41.40 | 42.34 | 41.01 | 42.22 | 7,872,317 | +0.78(+1.89%) |
Jun 30, 2011 | 41.40 | 42.02 | 41.10 | 41.44 | 9,541,615 | +0.17(+0.41%) |
Jun 29, 2011 | 39.96 | 41.71 | 39.88 | 41.27 | 19,097,942 | +2.29(+5.86%) |
Jun 28, 2011 | 38.01 | 38.99 | 37.90 | 38.98 | 8,142,562 | +1.13(+3.00%) |
Jun 27, 2011 | 37.48 | 38.05 | 36.90 | 37.85 | 6,410,176 | +0.21(+0.55%) |
Jun 24, 2011 | 38.94 | 39.13 | 37.52 | 37.64 | 8,698,060 | -1.16(-2.99%) |
Jun 23, 2011 | 37.76 | 38.81 | 37.52 | 38.80 | 9,490,090 | +0.46(+1.20%) |
Jun 22, 2011 | 37.86 | 38.97 | 37.71 | 38.34 | 7,626,386 | +0.42(+1.12%) |
Jun 21, 2011 | 37.62 | 38.25 | 37.56 | 37.92 | 7,342,325 | +0.59(+1.59%) |
Jun 20, 2011 | 37.13 | 37.46 | 37.09 | 37.33 | 6,252,206 | +0.36(+0.97%) |
Jun 17, 2011 | 37.88 | 37.92 | 36.90 | 36.97 | 8,867,776 | -0.53(-1.42%) |
Jun 16, 2011 | 38.11 | 38.25 | 36.99 | 37.50 | 10,540,802 | -0.78(-2.05%) |
Jun 15, 2011 | 38.71 | 39.42 | 38.05 | 38.28 | 11,016,913 | -0.59(-1.53%) |
Jun 14, 2011 | 38.52 | 39.02 | 38.08 | 38.88 | 7,733,564 | +0.93(+2.44%) |
Jun 13, 2011 | 39.12 | 39.17 | 37.51 | 37.95 | 9,443,165 | -1.05(-2.70%) |
Jun 10, 2011 | 38.31 | 39.47 | 38.31 | 39.00 | 11,520,293 | +0.55(+1.43%) |
Jun 09, 2011 | 37.94 | 38.96 | 37.80 | 38.45 | 6,715,360 | +0.60(+1.59%) |
Jun 08, 2011 | 38.31 | 38.78 | 37.73 | 37.85 | 8,602,805 | -0.72(-1.87%) |
Jun 07, 2011 | 38.91 | 39.14 | 38.52 | 38.57 | 5,253,558 | -0.02(-0.05%) |
Jun 06, 2011 | 38.93 | 39.46 | 38.46 | 38.59 | 6,029,174 | -0.38(-0.97%) |