Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,375 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.76 | 34.40 | 34.61 | 4,119,252 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,966 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,425 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.52 | 5,598,251 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.00 | 33.96 | 34.97 | 5,868,592 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,850 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,687,155 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.66 | 33.11 | 33.41 | 5,879,110 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,298 | -0.08(-0.24%) |
Aug 17, 2011 | 33.55 | 33.93 | 33.44 | 33.49 | 4,191,487 | +0.01(+0.02%) |
Aug 16, 2011 | 33.42 | 33.57 | 33.13 | 33.49 | 4,665,765 | -0.18(-0.55%) |
Aug 15, 2011 | 32.91 | 33.70 | 32.91 | 33.67 | 5,847,348 | +1.02(+3.12%) |
Aug 12, 2011 | 33.06 | 33.34 | 32.50 | 32.65 | 6,353,034 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,178,177 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.34 | 31.64 | 9,328,156 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 10,000,153 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,909,392 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,099,245 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,491 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,650 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,773 | -0.29(-0.89%) |
Aug 01, 2011 | 32.30 | 32.33 | 31.94 | 32.05 | 3,734,531 | +0.09(+0.29%) |
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.96 | 2,775,421 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,622 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,145 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.43 | 32.19 | 32.36 | 2,155,852 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,710 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.78 | 32.53 | 32.56 | 2,195,592 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,929 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,354 | +0.12(+0.38%) |
Jul 19, 2011 | 31.96 | 32.32 | 31.80 | 32.29 | 1,828,114 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,261 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,428 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,479 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,656 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,872 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,369 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.38 | 32.55 | 2,723,487 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,581 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,744 | +0.10(+0.32%) |
Jul 05, 2011 | 32.75 | 32.80 | 32.57 | 32.63 | 2,043,983 | -0.22(-0.68%) |
Jul 01, 2011 | 32.37 | 32.89 | 32.37 | 32.85 | 3,090,021 | +0.50(+1.54%) |
Jun 30, 2011 | 32.27 | 32.40 | 32.10 | 32.35 | 2,012,535 | +0.09(+0.26%) |
Jun 29, 2011 | 32.16 | 32.33 | 32.05 | 32.27 | 2,198,462 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.19 | 31.95 | 32.16 | 1,408,446 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,595 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,823 | +0.10(+0.31%) |
Jun 23, 2011 | 31.79 | 31.84 | 31.50 | 31.75 | 3,192,717 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.19 | 31.91 | 32.03 | 2,965,562 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,619 | -0.04(-0.11%) |
Jun 20, 2011 | 32.16 | 32.22 | 32.12 | 32.21 | 1,841,067 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,302 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,770 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.48 | 31.63 | 3,644,766 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,495 | +0.07(+0.23%) |
Jun 13, 2011 | 31.57 | 31.79 | 31.40 | 31.65 | 2,502,741 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,896 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 31.99 | 31.75 | 31.79 | 2,584,701 | -0.15(-0.48%) |
Jun 08, 2011 | 31.82 | 31.97 | 31.68 | 31.94 | 3,541,670 | +0.16(+0.50%) |
Jun 07, 2011 | 31.71 | 31.98 | 31.68 | 31.78 | 3,405,183 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.54 | 31.69 | 2,287,777 | -0.10(-0.32%) |