Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.37 | 36.76 | 36.00 | 36.27 | 2,625,948 | +0.20(+0.55%) |
Aug 30, 2011 | 35.38 | 36.30 | 35.26 | 36.07 | 4,259,318 | +0.62(+1.75%) |
Aug 29, 2011 | 35.18 | 35.49 | 35.00 | 35.45 | 3,489,068 | +0.61(+1.76%) |
Aug 26, 2011 | 34.41 | 35.06 | 33.97 | 34.84 | 4,529,555 | +0.22(+0.65%) |
Aug 25, 2011 | 34.90 | 35.19 | 34.39 | 34.62 | 4,697,632 | -0.22(-0.62%) |
Aug 24, 2011 | 34.33 | 34.88 | 34.17 | 34.83 | 4,331,977 | +0.36(+1.05%) |
Aug 23, 2011 | 33.60 | 34.47 | 33.52 | 34.47 | 4,629,691 | +0.95(+2.83%) |
Aug 22, 2011 | 33.87 | 33.98 | 33.33 | 33.52 | 4,810,676 | +0.16(+0.46%) |
Aug 19, 2011 | 33.12 | 34.00 | 33.10 | 33.37 | 5,890,280 | +0.01(+0.03%) |
Aug 18, 2011 | 33.85 | 34.14 | 33.06 | 33.36 | 5,829,574 | -1.65(-4.73%) |
Aug 17, 2011 | 34.95 | 35.22 | 34.60 | 35.01 | 4,883,875 | +0.09(+0.25%) |
Aug 16, 2011 | 34.69 | 35.04 | 34.54 | 34.93 | 7,021,334 | -0.04(-0.12%) |
Aug 15, 2011 | 34.74 | 35.00 | 34.47 | 34.97 | 7,251,052 | +0.50(+1.45%) |
Aug 12, 2011 | 34.78 | 34.78 | 34.03 | 34.47 | 8,712,764 | +0.15(+0.43%) |
Aug 11, 2011 | 33.94 | 34.71 | 33.85 | 34.32 | 9,227,505 | +0.48(+1.43%) |
Aug 10, 2011 | 34.25 | 34.75 | 33.72 | 33.84 | 8,738,486 | -1.03(-2.97%) |
Aug 09, 2011 | 35.09 | 34.94 | 33.07 | 34.88 | 10,589,689 | +0.89(+2.61%) |
Aug 08, 2011 | 35.09 | 35.50 | 33.96 | 33.99 | 9,353,871 | -2.32(-6.38%) |
Aug 05, 2011 | 35.95 | 36.50 | 34.54 | 36.31 | 8,855,688 | +0.75(+2.11%) |
Aug 04, 2011 | 36.45 | 36.69 | 35.50 | 35.56 | 6,546,466 | -1.52(-4.09%) |
Aug 03, 2011 | 36.93 | 37.32 | 36.47 | 37.07 | 6,131,778 | +0.11(+0.30%) |
Aug 02, 2011 | 37.53 | 37.95 | 36.96 | 36.96 | 6,201,237 | -0.90(-2.39%) |
Aug 01, 2011 | 38.90 | 38.95 | 37.70 | 37.87 | 5,836,537 | -0.82(-2.12%) |
Jul 29, 2011 | 39.53 | 39.62 | 38.65 | 38.68 | 5,774,919 | -1.28(-3.19%) |
Jul 28, 2011 | 38.34 | 40.92 | 38.34 | 39.96 | 7,755,221 | +1.77(+4.63%) |
Jul 27, 2011 | 38.93 | 39.31 | 38.16 | 38.19 | 6,584,728 | -1.14(-2.89%) |
Jul 26, 2011 | 39.01 | 39.58 | 38.69 | 39.33 | 4,152,987 | +0.24(+0.62%) |
Jul 25, 2011 | 38.45 | 39.37 | 38.45 | 39.09 | 6,099,212 | +0.51(+1.32%) |
Jul 22, 2011 | 38.18 | 38.62 | 38.17 | 38.58 | 4,477,650 | +0.40(+1.04%) |
Jul 21, 2011 | 38.05 | 38.36 | 37.91 | 38.18 | 3,664,760 | +0.26(+0.68%) |
Jul 20, 2011 | 38.08 | 38.14 | 37.79 | 37.93 | 2,652,927 | -0.08(-0.20%) |
Jul 19, 2011 | 37.88 | 38.13 | 37.70 | 38.00 | 3,268,184 | +0.31(+0.82%) |
Jul 18, 2011 | 37.68 | 37.82 | 37.32 | 37.69 | 3,641,472 | -0.19(-0.50%) |
Jul 15, 2011 | 38.10 | 38.10 | 37.59 | 37.88 | 3,913,871 | +0.03(+0.09%) |
Jul 14, 2011 | 38.17 | 38.39 | 37.76 | 37.85 | 3,877,422 | -0.27(-0.70%) |
Jul 13, 2011 | 37.62 | 38.36 | 37.56 | 38.12 | 7,258,709 | +0.63(+1.68%) |
Jul 12, 2011 | 37.57 | 37.68 | 37.25 | 37.49 | 6,238,637 | -0.55(-1.45%) |
Jul 11, 2011 | 38.48 | 38.54 | 37.97 | 38.04 | 4,363,580 | -0.81(-2.09%) |
Jul 08, 2011 | 39.02 | 39.20 | 38.68 | 38.85 | 9,947,493 | -0.55(-1.40%) |
Jul 07, 2011 | 39.28 | 39.51 | 39.24 | 39.40 | 5,018,687 | +0.37(+0.95%) |
Jul 06, 2011 | 39.37 | 39.47 | 38.93 | 39.03 | 3,796,772 | -0.30(-0.77%) |
Jul 05, 2011 | 39.93 | 40.00 | 39.26 | 39.33 | 4,125,371 | -0.74(-1.85%) |
Jul 01, 2011 | 39.75 | 40.08 | 39.61 | 40.07 | 6,427,497 | +0.40(+1.00%) |
Jun 30, 2011 | 39.62 | 39.93 | 39.17 | 39.68 | 4,124,441 | +0.06(+0.15%) |
Jun 29, 2011 | 39.80 | 39.81 | 39.45 | 39.62 | 3,240,971 | +0.06(+0.15%) |
Jun 28, 2011 | 39.53 | 39.81 | 39.38 | 39.55 | 3,387,517 | +0.12(+0.31%) |
Jun 27, 2011 | 39.09 | 39.63 | 38.94 | 39.43 | 2,724,410 | +0.31(+0.79%) |
Jun 24, 2011 | 39.26 | 39.38 | 38.97 | 39.12 | 4,394,492 | -0.21(-0.53%) |
Jun 23, 2011 | 39.22 | 39.45 | 39.02 | 39.33 | 4,232,281 | -0.36(-0.91%) |
Jun 22, 2011 | 39.89 | 40.08 | 39.68 | 39.69 | 2,643,540 | -0.42(-1.05%) |
Jun 21, 2011 | 39.64 | 40.14 | 39.34 | 40.11 | 6,192,802 | +0.84(+2.15%) |
Jun 20, 2011 | 39.22 | 39.30 | 39.14 | 39.27 | 2,594,130 | +0.08(+0.20%) |
Jun 17, 2011 | 39.49 | 39.71 | 39.08 | 39.19 | 4,327,019 | +0.21(+0.53%) |
Jun 16, 2011 | 38.94 | 39.30 | 38.59 | 38.99 | 3,079,645 | +0.14(+0.35%) |
Jun 15, 2011 | 39.19 | 39.37 | 38.80 | 38.85 | 3,273,256 | -0.62(-1.57%) |
Jun 14, 2011 | 39.34 | 39.79 | 39.29 | 39.47 | 4,613,078 | +0.32(+0.81%) |
Jun 13, 2011 | 38.95 | 39.39 | 38.95 | 39.15 | 3,387,551 | +0.11(+0.29%) |
Jun 10, 2011 | 39.30 | 39.33 | 38.54 | 39.04 | 3,913,413 | -0.22(-0.57%) |
Jun 09, 2011 | 39.44 | 39.67 | 39.23 | 39.26 | 5,717,798 | -0.08(-0.20%) |
Jun 08, 2011 | 40.02 | 40.05 | 39.30 | 39.34 | 4,548,435 | -0.86(-2.14%) |
Jun 07, 2011 | 40.11 | 40.50 | 40.09 | 40.20 | 2,776,368 | +0.17(+0.43%) |
Jun 06, 2011 | 40.01 | 40.36 | 39.84 | 40.03 | 3,104,663 | -0.02(-0.04%) |