Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.49 | 33.67 | 33.15 | 33.36 | 742,569 | +0.31(+0.92%) |
Aug 30, 2011 | 32.84 | 33.23 | 32.63 | 33.06 | 1,019,357 | +0.02(+0.05%) |
Aug 29, 2011 | 32.72 | 33.08 | 32.68 | 33.04 | 357,763 | +0.91(+2.83%) |
Aug 26, 2011 | 31.58 | 32.27 | 31.18 | 32.13 | 850,453 | +0.38(+1.20%) |
Aug 25, 2011 | 32.42 | 32.53 | 31.64 | 31.75 | 1,293,194 | -0.57(-1.77%) |
Aug 24, 2011 | 32.01 | 32.42 | 31.87 | 32.33 | 1,673,040 | +0.13(+0.40%) |
Aug 23, 2011 | 31.45 | 32.22 | 31.26 | 32.20 | 873,410 | +1.05(+3.36%) |
Aug 22, 2011 | 31.83 | 31.85 | 31.13 | 31.15 | 1,290,781 | +0.17(+0.54%) |
Aug 19, 2011 | 31.23 | 31.92 | 30.97 | 30.98 | 1,080,082 | -0.60(-1.91%) |
Aug 18, 2011 | 31.96 | 32.02 | 31.30 | 31.58 | 889,897 | -1.50(-4.53%) |
Aug 17, 2011 | 33.22 | 33.41 | 32.81 | 33.08 | 996,648 | +0.21(+0.63%) |
Aug 16, 2011 | 32.94 | 33.28 | 32.62 | 32.88 | 1,154,507 | -0.52(-1.56%) |
Aug 15, 2011 | 32.96 | 33.39 | 32.95 | 33.39 | 446,016 | +0.77(+2.36%) |
Aug 12, 2011 | 32.68 | 32.85 | 32.27 | 32.62 | 1,418,017 | +0.27(+0.85%) |
Aug 11, 2011 | 31.20 | 32.68 | 31.07 | 32.35 | 1,302,718 | +1.41(+4.54%) |
Aug 10, 2011 | 31.67 | 31.87 | 30.90 | 30.94 | 1,074,971 | -1.51(-4.66%) |
Aug 09, 2011 | 31.78 | 32.54 | 30.67 | 32.46 | 3,332,261 | +1.61(+5.23%) |
Aug 08, 2011 | 32.16 | 32.39 | 30.64 | 30.84 | 1,399,698 | -2.29(-6.92%) |
Aug 05, 2011 | 33.59 | 33.63 | 32.13 | 33.14 | 2,606,790 | +0.11(+0.35%) |
Aug 04, 2011 | 34.22 | 34.23 | 32.91 | 33.02 | 1,908,091 | -1.95(-5.57%) |
Aug 03, 2011 | 34.98 | 34.98 | 34.31 | 34.97 | 1,050,965 | +0.10(+0.28%) |
Aug 02, 2011 | 35.50 | 35.62 | 34.82 | 34.87 | 466,185 | -0.82(-2.31%) |
Aug 01, 2011 | 36.48 | 36.51 | 35.49 | 35.69 | 1,676,848 | -0.32(-0.89%) |
Jul 29, 2011 | 35.91 | 36.29 | 35.75 | 36.01 | 388,029 | -0.10(-0.27%) |
Jul 28, 2011 | 36.30 | 36.47 | 36.04 | 36.11 | 3,312,203 | -0.16(-0.44%) |
Jul 27, 2011 | 36.89 | 36.89 | 36.20 | 36.27 | 226,967 | -0.80(-2.16%) |
Jul 26, 2011 | 37.18 | 37.21 | 36.95 | 37.08 | 389,399 | +0.05(+0.14%) |
Jul 25, 2011 | 36.96 | 37.19 | 36.90 | 37.02 | 1,426,084 | -0.22(-0.59%) |
Jul 22, 2011 | 37.26 | 37.28 | 36.97 | 37.24 | 942,894 | +0.07(+0.18%) |
Jul 21, 2011 | 36.91 | 37.26 | 36.76 | 37.18 | 1,298,105 | +0.63(+1.73%) |
Jul 20, 2011 | 36.66 | 36.68 | 36.46 | 36.54 | 712,795 | +0.11(+0.31%) |
Jul 19, 2011 | 36.05 | 36.45 | 36.05 | 36.43 | 578,581 | +0.57(+1.58%) |
Jul 18, 2011 | 36.07 | 36.07 | 35.63 | 35.86 | 536,474 | -0.48(-1.32%) |
Jul 15, 2011 | 36.47 | 36.47 | 36.06 | 36.34 | 381,197 | +0.23(+0.63%) |
Jul 14, 2011 | 36.42 | 36.60 | 36.01 | 36.11 | 947,095 | -0.31(-0.84%) |
Jul 13, 2011 | 36.29 | 36.75 | 36.24 | 36.42 | 539,429 | +0.44(+1.21%) |
Jul 12, 2011 | 35.99 | 36.37 | 35.97 | 35.98 | 739,556 | -0.22(-0.61%) |
Jul 11, 2011 | 36.48 | 36.56 | 36.12 | 36.21 | 306,034 | -0.93(-2.51%) |
Jul 08, 2011 | 37.07 | 37.18 | 36.87 | 37.14 | 535,910 | -0.33(-0.88%) |
Jul 07, 2011 | 37.47 | 37.56 | 37.35 | 37.47 | 197,907 | +0.34(+0.91%) |
Jul 06, 2011 | 37.11 | 37.20 | 36.88 | 37.13 | 368,721 | -0.11(-0.29%) |
Jul 05, 2011 | 37.31 | 37.37 | 37.12 | 37.24 | 604,807 | -0.11(-0.31%) |
Jul 01, 2011 | 36.86 | 37.38 | 36.73 | 37.35 | 630,727 | +0.50(+1.35%) |
Jun 30, 2011 | 36.61 | 36.89 | 36.51 | 36.85 | 886,901 | +0.43(+1.17%) |
Jun 29, 2011 | 36.30 | 36.45 | 36.01 | 36.43 | 746,136 | +0.47(+1.32%) |
Jun 28, 2011 | 35.57 | 35.95 | 35.54 | 35.95 | 471,519 | +0.44(+1.25%) |
Jun 27, 2011 | 35.33 | 35.63 | 35.14 | 35.51 | 258,069 | +0.28(+0.80%) |
Jun 24, 2011 | 35.69 | 35.69 | 35.17 | 35.23 | 413,276 | -0.29(-0.82%) |
Jun 23, 2011 | 35.26 | 35.55 | 34.98 | 35.52 | 268,427 | -0.24(-0.68%) |
Jun 22, 2011 | 35.99 | 36.14 | 35.76 | 35.76 | 593,824 | -0.27(-0.76%) |
Jun 21, 2011 | 35.69 | 36.12 | 35.67 | 36.04 | 287,990 | +0.60(+1.70%) |
Jun 20, 2011 | 35.36 | 35.45 | 35.09 | 35.43 | 817,140 | +0.14(+0.38%) |
Jun 17, 2011 | 35.64 | 35.64 | 35.21 | 35.30 | 788,311 | +0.08(+0.24%) |
Jun 16, 2011 | 35.14 | 35.39 | 34.94 | 35.21 | 308,161 | -0.08(-0.24%) |
Jun 15, 2011 | 35.59 | 35.73 | 35.13 | 35.30 | 614,373 | -0.80(-2.22%) |
Jun 14, 2011 | 35.98 | 36.23 | 35.98 | 36.10 | 450,677 | +0.43(+1.21%) |
Jun 13, 2011 | 35.75 | 35.84 | 35.45 | 35.67 | 196,646 | +0.03(+0.08%) |
Jun 10, 2011 | 36.03 | 36.07 | 35.52 | 35.64 | 753,513 | -0.69(-1.89%) |
Jun 09, 2011 | 36.00 | 36.44 | 35.96 | 36.32 | 858,906 | +0.38(+1.07%) |
Jun 08, 2011 | 36.18 | 36.18 | 35.87 | 35.94 | 824,207 | -0.35(-0.96%) |
Jun 07, 2011 | 36.46 | 36.54 | 36.26 | 36.29 | 252,213 | +0.18(+0.50%) |
Jun 06, 2011 | 36.47 | 36.50 | 36.08 | 36.10 | 307,018 | -0.48(-1.30%) |