Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.39 | 32.65 | 32.06 | 32.17 | 729,875 | +0.00(+0.00%) |
Aug 30, 2011 | 32.23 | 32.41 | 31.89 | 32.17 | 1,128,641 | -0.25(-0.78%) |
Aug 29, 2011 | 31.90 | 32.51 | 31.76 | 32.43 | 734,352 | +0.85(+2.71%) |
Aug 26, 2011 | 30.48 | 31.68 | 30.34 | 31.57 | 974,317 | +0.92(+3.00%) |
Aug 25, 2011 | 31.27 | 31.48 | 30.56 | 30.65 | 854,855 | -0.48(-1.53%) |
Aug 24, 2011 | 30.42 | 31.20 | 30.26 | 31.13 | 989,280 | +0.58(+1.91%) |
Aug 23, 2011 | 29.39 | 30.71 | 29.27 | 30.54 | 1,101,799 | +1.31(+4.48%) |
Aug 22, 2011 | 30.26 | 30.62 | 29.06 | 29.23 | 1,312,515 | -0.30(-1.00%) |
Aug 19, 2011 | 28.85 | 30.11 | 28.85 | 29.53 | 1,244,754 | +0.24(+0.81%) |
Aug 18, 2011 | 29.11 | 29.52 | 28.88 | 29.29 | 1,381,046 | -0.69(-2.31%) |
Aug 17, 2011 | 29.90 | 30.19 | 29.49 | 29.98 | 795,445 | +0.35(+1.18%) |
Aug 16, 2011 | 29.71 | 29.94 | 29.43 | 29.64 | 1,096,493 | -0.36(-1.19%) |
Aug 15, 2011 | 29.47 | 30.00 | 29.35 | 29.99 | 673,150 | +0.78(+2.66%) |
Aug 12, 2011 | 28.66 | 29.54 | 28.51 | 29.21 | 1,389,556 | +0.79(+2.78%) |
Aug 11, 2011 | 27.36 | 28.65 | 27.10 | 28.42 | 1,531,714 | +1.26(+4.65%) |
Aug 10, 2011 | 27.67 | 28.09 | 27.14 | 27.16 | 1,871,557 | -1.03(-3.67%) |
Aug 09, 2011 | 27.98 | 28.21 | 26.66 | 28.19 | 2,703,816 | +1.59(+5.99%) |
Aug 08, 2011 | 27.98 | 28.76 | 26.32 | 26.60 | 3,758,076 | -3.58(-11.86%) |
Aug 05, 2011 | 30.21 | 30.78 | 29.66 | 30.18 | 1,887,042 | +0.30(+1.01%) |
Aug 04, 2011 | 31.41 | 31.48 | 29.82 | 29.88 | 1,726,043 | -1.81(-5.71%) |
Aug 03, 2011 | 31.85 | 31.85 | 31.08 | 31.69 | 1,344,792 | -0.09(-0.27%) |
Aug 02, 2011 | 32.86 | 32.96 | 31.75 | 31.77 | 2,158,611 | -1.36(-4.11%) |
Aug 01, 2011 | 33.22 | 33.55 | 32.98 | 33.14 | 1,528,940 | -0.08(-0.24%) |
Jul 29, 2011 | 33.05 | 33.47 | 33.01 | 33.22 | 1,273,879 | -0.34(-1.00%) |
Jul 28, 2011 | 33.67 | 33.95 | 33.49 | 33.55 | 916,093 | -0.13(-0.39%) |
Jul 27, 2011 | 33.45 | 33.95 | 33.32 | 33.68 | 1,698,454 | +0.11(+0.33%) |
Jul 26, 2011 | 33.26 | 33.60 | 33.02 | 33.57 | 1,308,573 | +0.36(+1.09%) |
Jul 25, 2011 | 32.52 | 33.35 | 32.33 | 33.21 | 977,610 | +0.30(+0.92%) |
Jul 22, 2011 | 32.75 | 33.11 | 32.75 | 32.91 | 883,738 | -0.01(-0.04%) |
Jul 21, 2011 | 32.91 | 33.24 | 32.76 | 32.92 | 704,985 | +0.11(+0.34%) |
Jul 20, 2011 | 32.89 | 33.09 | 32.67 | 32.81 | 564,155 | +0.01(+0.04%) |
Jul 19, 2011 | 32.51 | 32.95 | 32.30 | 32.80 | 2,297,423 | -0.43(-1.29%) |
Jul 18, 2011 | 33.60 | 33.89 | 33.11 | 33.22 | 501,802 | -0.47(-1.39%) |
Jul 15, 2011 | 33.55 | 33.72 | 33.28 | 33.69 | 708,828 | +0.29(+0.87%) |
Jul 14, 2011 | 33.93 | 34.24 | 33.32 | 33.40 | 818,719 | -0.54(-1.59%) |
Jul 13, 2011 | 34.16 | 34.34 | 33.90 | 33.94 | 685,072 | -0.09(-0.27%) |
Jul 12, 2011 | 33.85 | 34.28 | 33.85 | 34.03 | 1,006,147 | +0.01(+0.02%) |
Jul 11, 2011 | 33.77 | 34.07 | 33.69 | 34.03 | 1,038,267 | -0.11(-0.31%) |
Jul 08, 2011 | 33.73 | 34.18 | 33.60 | 34.13 | 1,133,297 | +0.05(+0.15%) |
Jul 07, 2011 | 33.47 | 34.18 | 33.47 | 34.08 | 1,403,888 | +0.80(+2.39%) |
Jul 06, 2011 | 33.05 | 33.47 | 32.99 | 33.28 | 1,680,915 | +0.09(+0.28%) |
Jul 05, 2011 | 34.03 | 34.15 | 32.82 | 33.19 | 2,503,904 | -0.78(-2.31%) |
Jul 01, 2011 | 33.91 | 34.14 | 33.77 | 33.97 | 1,160,234 | +0.20(+0.58%) |
Jun 30, 2011 | 34.30 | 34.36 | 33.62 | 33.78 | 1,294,606 | -0.57(-1.65%) |
Jun 29, 2011 | 34.06 | 34.45 | 33.92 | 34.34 | 1,533,123 | +0.45(+1.32%) |
Jun 28, 2011 | 33.85 | 33.97 | 33.71 | 33.89 | 611,121 | +0.20(+0.59%) |
Jun 27, 2011 | 33.80 | 33.92 | 33.35 | 33.70 | 1,185,277 | -0.22(-0.64%) |
Jun 24, 2011 | 33.94 | 34.20 | 33.66 | 33.91 | 1,117,525 | -0.01(-0.04%) |
Jun 23, 2011 | 33.10 | 33.99 | 32.93 | 33.93 | 1,279,974 | +0.45(+1.36%) |
Jun 22, 2011 | 33.62 | 33.91 | 33.37 | 33.47 | 1,095,211 | -0.28(-0.82%) |
Jun 21, 2011 | 33.75 | 33.89 | 33.13 | 33.75 | 1,616,686 | +0.25(+0.75%) |
Jun 20, 2011 | 33.31 | 33.59 | 33.29 | 33.50 | 2,037,863 | +1.25(+3.88%) |
Jun 17, 2011 | 32.47 | 32.83 | 32.24 | 32.25 | 1,330,230 | +0.07(+0.23%) |
Jun 16, 2011 | 32.31 | 32.50 | 31.94 | 32.18 | 1,853,629 | -0.20(-0.63%) |
Jun 15, 2011 | 32.51 | 33.34 | 32.16 | 32.38 | 5,144,728 | -2.07(-6.02%) |
Jun 14, 2011 | 34.70 | 34.70 | 34.21 | 34.45 | 1,468,024 | +0.32(+0.93%) |
Jun 13, 2011 | 34.12 | 34.36 | 33.95 | 34.14 | 921,764 | +0.14(+0.43%) |
Jun 10, 2011 | 34.39 | 34.43 | 33.87 | 33.99 | 1,041,363 | -0.51(-1.49%) |
Jun 09, 2011 | 34.37 | 34.72 | 34.04 | 34.51 | 1,862,506 | +0.24(+0.71%) |
Jun 08, 2011 | 34.70 | 34.78 | 34.21 | 34.26 | 1,100,397 | -0.55(-1.59%) |
Jun 07, 2011 | 34.58 | 35.16 | 34.53 | 34.82 | 955,797 | +0.31(+0.90%) |
Jun 06, 2011 | 35.49 | 35.57 | 34.17 | 34.51 | 3,132,339 | -1.90(-5.21%) |