Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.09 | 34.73 | 33.46 | 33.84 | 3,127,231 | +0.26(+0.78%) |
Aug 30, 2011 | 33.16 | 33.81 | 32.90 | 33.58 | 2,927,052 | +0.20(+0.59%) |
Aug 29, 2011 | 32.59 | 33.47 | 32.50 | 33.38 | 2,681,291 | +1.45(+4.53%) |
Aug 26, 2011 | 30.20 | 32.04 | 29.84 | 31.93 | 2,984,567 | +1.51(+4.97%) |
Aug 25, 2011 | 31.17 | 31.58 | 30.32 | 30.42 | 2,526,174 | -0.64(-2.04%) |
Aug 24, 2011 | 30.67 | 31.08 | 30.09 | 31.05 | 1,935,437 | +0.27(+0.89%) |
Aug 23, 2011 | 29.11 | 30.79 | 28.73 | 30.78 | 3,344,613 | +1.90(+6.60%) |
Aug 22, 2011 | 30.15 | 30.28 | 28.76 | 28.88 | 4,191,092 | -0.40(-1.38%) |
Aug 19, 2011 | 30.48 | 31.18 | 29.10 | 29.28 | 4,460,118 | -1.73(-5.57%) |
Aug 18, 2011 | 32.43 | 32.46 | 30.55 | 31.01 | 5,363,798 | -2.85(-8.43%) |
Aug 17, 2011 | 34.53 | 34.96 | 33.68 | 33.86 | 3,089,047 | -0.21(-0.63%) |
Aug 16, 2011 | 35.09 | 35.21 | 33.63 | 34.07 | 3,422,756 | -1.60(-4.49%) |
Aug 15, 2011 | 35.37 | 36.51 | 35.13 | 35.68 | 3,647,292 | +0.72(+2.07%) |
Aug 12, 2011 | 35.04 | 35.25 | 34.41 | 34.95 | 3,156,152 | +0.33(+0.96%) |
Aug 11, 2011 | 32.62 | 35.16 | 31.86 | 34.62 | 4,517,640 | +2.19(+6.75%) |
Aug 10, 2011 | 32.18 | 33.70 | 31.62 | 32.43 | 5,171,536 | -0.28(-0.87%) |
Aug 09, 2011 | 31.97 | 33.08 | 30.75 | 32.71 | 5,504,758 | +2.31(+7.58%) |
Aug 08, 2011 | 31.97 | 32.32 | 30.02 | 30.41 | 6,055,961 | -3.28(-9.73%) |
Aug 05, 2011 | 34.79 | 34.91 | 31.70 | 33.69 | 4,560,425 | -0.50(-1.47%) |
Aug 04, 2011 | 37.15 | 37.24 | 34.08 | 34.19 | 4,866,426 | -3.74(-9.86%) |
Aug 03, 2011 | 39.04 | 39.04 | 37.01 | 37.93 | 5,227,133 | -1.07(-2.74%) |
Aug 02, 2011 | 40.09 | 40.98 | 39.00 | 39.00 | 3,106,161 | -1.53(-3.77%) |
Aug 01, 2011 | 41.73 | 42.03 | 40.25 | 40.53 | 2,999,097 | -0.40(-0.97%) |
Jul 29, 2011 | 41.79 | 42.30 | 40.34 | 40.92 | 4,199,489 | -1.61(-3.78%) |
Jul 28, 2011 | 41.72 | 42.98 | 41.50 | 42.53 | 2,549,159 | +0.81(+1.95%) |
Jul 27, 2011 | 42.72 | 42.74 | 41.66 | 41.72 | 1,707,634 | -1.29(-3.00%) |
Jul 26, 2011 | 43.21 | 43.50 | 42.81 | 43.01 | 3,731,806 | -0.02(-0.04%) |
Jul 25, 2011 | 42.20 | 43.13 | 42.17 | 43.03 | 2,494,053 | +0.02(+0.06%) |
Jul 22, 2011 | 43.04 | 43.05 | 42.90 | 43.00 | 1,517,054 | +0.41(+0.97%) |
Jul 21, 2011 | 42.52 | 43.03 | 42.11 | 42.59 | 2,734,561 | +0.40(+0.94%) |
Jul 20, 2011 | 42.37 | 42.40 | 41.78 | 42.19 | 1,687,582 | -0.07(-0.15%) |
Jul 19, 2011 | 41.33 | 42.30 | 41.33 | 42.26 | 1,999,824 | +1.29(+3.15%) |
Jul 18, 2011 | 41.37 | 41.60 | 40.73 | 40.96 | 1,644,256 | -0.55(-1.33%) |
Jul 15, 2011 | 40.06 | 41.55 | 39.96 | 41.52 | 2,852,459 | +1.82(+4.58%) |
Jul 14, 2011 | 40.72 | 40.91 | 39.64 | 39.70 | 1,808,380 | -0.78(-1.92%) |
Jul 13, 2011 | 39.93 | 41.08 | 39.90 | 40.47 | 2,055,649 | +0.77(+1.94%) |
Jul 12, 2011 | 39.29 | 40.23 | 39.12 | 39.70 | 1,648,566 | +0.17(+0.42%) |
Jul 11, 2011 | 39.94 | 40.19 | 39.29 | 39.54 | 1,453,253 | -1.03(-2.54%) |
Jul 08, 2011 | 40.21 | 40.69 | 40.00 | 40.57 | 1,727,549 | -0.46(-1.11%) |
Jul 07, 2011 | 40.95 | 41.33 | 40.63 | 41.02 | 2,341,450 | +0.57(+1.41%) |
Jul 06, 2011 | 40.00 | 40.45 | 39.60 | 40.45 | 2,337,899 | +0.47(+1.19%) |
Jul 05, 2011 | 39.84 | 40.22 | 39.70 | 39.98 | 2,009,723 | -0.01(-0.02%) |
Jul 01, 2011 | 39.25 | 40.03 | 38.67 | 39.99 | 2,289,817 | +0.80(+2.04%) |
Jun 30, 2011 | 38.42 | 39.47 | 38.26 | 39.19 | 2,515,138 | +0.98(+2.56%) |
Jun 29, 2011 | 37.67 | 38.49 | 37.34 | 38.21 | 2,588,489 | +0.87(+2.32%) |
Jun 28, 2011 | 36.38 | 37.55 | 36.35 | 37.34 | 1,691,977 | +1.22(+3.38%) |
Jun 27, 2011 | 35.69 | 36.37 | 35.18 | 36.12 | 2,502,525 | +0.16(+0.45%) |
Jun 24, 2011 | 36.26 | 36.38 | 35.35 | 35.96 | 4,642,709 | -0.34(-0.95%) |
Jun 23, 2011 | 35.72 | 36.37 | 34.71 | 36.31 | 1,804,644 | -0.17(-0.47%) |
Jun 22, 2011 | 35.99 | 36.93 | 35.86 | 36.48 | 1,860,113 | +0.31(+0.85%) |
Jun 21, 2011 | 35.37 | 36.45 | 35.14 | 36.17 | 2,269,069 | +1.03(+2.93%) |
Jun 20, 2011 | 34.83 | 35.30 | 34.82 | 35.14 | 2,205,169 | +0.56(+1.61%) |
Jun 17, 2011 | 35.24 | 35.25 | 34.52 | 34.58 | 1,833,660 | -0.33(-0.95%) |
Jun 16, 2011 | 35.14 | 35.49 | 34.49 | 34.91 | 1,472,214 | -0.15(-0.42%) |
Jun 15, 2011 | 35.42 | 36.01 | 34.82 | 35.06 | 2,023,782 | -0.90(-2.50%) |
Jun 14, 2011 | 35.47 | 36.23 | 35.23 | 35.96 | 1,573,301 | +1.06(+3.04%) |
Jun 13, 2011 | 35.94 | 36.14 | 34.43 | 34.90 | 1,892,883 | -0.98(-2.73%) |
Jun 10, 2011 | 36.83 | 36.95 | 35.85 | 35.88 | 2,032,318 | -1.21(-3.26%) |
Jun 09, 2011 | 36.82 | 37.30 | 36.56 | 37.09 | 1,217,152 | +0.58(+1.59%) |
Jun 08, 2011 | 36.55 | 37.01 | 36.15 | 36.51 | 2,121,073 | +0.05(+0.15%) |
Jun 07, 2011 | 36.71 | 37.03 | 36.15 | 36.45 | 1,934,192 | +0.23(+0.64%) |
Jun 06, 2011 | 37.47 | 37.68 | 36.09 | 36.22 | 1,634,006 | -1.31(-3.49%) |