Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.99 | 35.99 | 35.28 | 35.49 | 1,924,316 | +0.21(+0.60%) |
Aug 30, 2011 | 34.99 | 35.35 | 34.77 | 35.28 | 1,087,059 | +0.29(+0.83%) |
Aug 29, 2011 | 34.55 | 35.05 | 34.55 | 34.99 | 503,854 | +0.75(+2.19%) |
Aug 26, 2011 | 33.82 | 34.47 | 33.45 | 34.24 | 619,141 | +0.32(+0.94%) |
Aug 25, 2011 | 33.92 | 34.83 | 33.67 | 33.92 | 1,299,534 | -0.18(-0.53%) |
Aug 24, 2011 | 33.85 | 34.32 | 33.64 | 34.10 | 898,734 | -0.23(-0.67%) |
Aug 23, 2011 | 33.44 | 34.33 | 33.30 | 34.33 | 1,187,180 | +1.04(+3.12%) |
Aug 22, 2011 | 34.89 | 34.89 | 33.24 | 33.29 | 1,996,246 | -0.86(-2.52%) |
Aug 19, 2011 | 34.51 | 35.30 | 34.02 | 34.15 | 3,845,481 | -0.74(-2.12%) |
Aug 18, 2011 | 35.33 | 35.97 | 34.69 | 34.89 | 2,502,992 | -1.00(-2.79%) |
Aug 17, 2011 | 36.34 | 36.40 | 35.89 | 35.89 | 1,406,249 | -0.10(-0.28%) |
Aug 16, 2011 | 36.32 | 36.44 | 35.69 | 35.99 | 758,208 | -0.34(-0.94%) |
Aug 15, 2011 | 35.96 | 36.39 | 35.90 | 36.33 | 1,539,826 | +0.71(+1.99%) |
Aug 12, 2011 | 36.36 | 36.87 | 35.49 | 35.62 | 3,109,797 | -0.34(-0.95%) |
Aug 11, 2011 | 34.92 | 36.23 | 34.92 | 35.96 | 2,719,434 | +0.65(+1.84%) |
Aug 10, 2011 | 34.95 | 36.36 | 34.00 | 35.31 | 7,114,513 | +0.52(+1.49%) |
Aug 09, 2011 | 34.20 | 34.79 | 32.17 | 34.79 | 2,819,311 | +2.86(+8.96%) |
Aug 08, 2011 | 32.74 | 33.38 | 31.52 | 31.93 | 4,296,156 | -2.53(-7.34%) |
Aug 05, 2011 | 35.18 | 35.65 | 32.65 | 34.46 | 3,296,094 | -0.48(-1.37%) |
Aug 04, 2011 | 35.99 | 36.31 | 34.87 | 34.94 | 1,575,123 | -1.37(-3.77%) |
Aug 03, 2011 | 36.53 | 36.76 | 35.80 | 36.31 | 1,113,073 | -0.06(-0.16%) |
Aug 02, 2011 | 36.59 | 36.71 | 36.28 | 36.37 | 770,936 | -0.31(-0.85%) |
Aug 01, 2011 | 36.62 | 37.17 | 36.55 | 36.68 | 1,984,571 | +0.18(+0.49%) |
Jul 29, 2011 | 36.13 | 36.50 | 35.84 | 36.50 | 1,782,105 | +0.32(+0.88%) |
Jul 28, 2011 | 36.02 | 36.40 | 36.00 | 36.18 | 3,222,399 | +0.06(+0.17%) |
Jul 27, 2011 | 36.90 | 36.90 | 36.00 | 36.12 | 3,896,011 | -0.49(-1.34%) |
Jul 26, 2011 | 37.00 | 37.05 | 36.58 | 36.61 | 2,543,804 | -0.45(-1.21%) |
Jul 25, 2011 | 37.08 | 37.49 | 36.93 | 37.06 | 1,243,132 | -0.32(-0.86%) |
Jul 22, 2011 | 37.43 | 37.43 | 37.29 | 37.38 | 743,404 | +0.09(+0.24%) |
Jul 21, 2011 | 37.50 | 37.55 | 37.27 | 37.29 | 461,233 | +0.03(+0.08%) |
Jul 20, 2011 | 37.35 | 37.59 | 37.25 | 37.26 | 856,073 | -0.09(-0.24%) |
Jul 19, 2011 | 37.34 | 37.48 | 37.28 | 37.35 | 279,101 | +0.22(+0.59%) |
Jul 18, 2011 | 37.29 | 37.29 | 36.97 | 37.13 | 296,335 | -0.18(-0.48%) |
Jul 15, 2011 | 37.02 | 37.38 | 37.02 | 37.31 | 311,295 | +0.32(+0.85%) |
Jul 14, 2011 | 37.22 | 37.43 | 36.92 | 36.99 | 1,195,441 | -0.16(-0.42%) |
Jul 13, 2011 | 37.20 | 37.36 | 37.10 | 37.15 | 430,612 | +0.01(+0.03%) |
Jul 12, 2011 | 37.09 | 37.25 | 37.00 | 37.14 | 534,132 | -0.11(-0.30%) |
Jul 11, 2011 | 37.21 | 37.40 | 37.07 | 37.25 | 802,107 | -0.31(-0.83%) |
Jul 08, 2011 | 37.41 | 37.59 | 37.39 | 37.56 | 693,103 | -0.04(-0.11%) |
Jul 07, 2011 | 37.42 | 37.72 | 37.42 | 37.60 | 380,375 | +0.21(+0.56%) |
Jul 06, 2011 | 37.32 | 37.40 | 37.18 | 37.39 | 773,128 | +0.04(+0.10%) |
Jul 05, 2011 | 37.33 | 37.60 | 37.25 | 37.35 | 600,218 | +0.05(+0.13%) |
Jul 01, 2011 | 37.21 | 37.32 | 37.00 | 37.30 | 940,829 | +0.17(+0.46%) |
Jun 30, 2011 | 37.26 | 37.27 | 36.94 | 37.13 | 1,209,206 | +0.07(+0.19%) |
Jun 29, 2011 | 36.85 | 37.14 | 36.69 | 37.06 | 920,361 | +0.43(+1.17%) |
Jun 28, 2011 | 36.57 | 36.66 | 36.42 | 36.63 | 1,293,245 | +0.21(+0.58%) |
Jun 27, 2011 | 36.36 | 36.55 | 36.22 | 36.42 | 750,983 | +0.12(+0.33%) |
Jun 24, 2011 | 36.23 | 36.33 | 36.12 | 36.30 | 1,327,838 | +0.08(+0.22%) |
Jun 23, 2011 | 35.96 | 36.24 | 35.54 | 36.22 | 1,010,005 | -0.02(-0.06%) |
Jun 22, 2011 | 36.18 | 36.44 | 36.09 | 36.24 | 1,917,777 | +0.06(+0.17%) |
Jun 21, 2011 | 35.77 | 36.18 | 35.64 | 36.18 | 774,086 | +0.62(+1.74%) |
Jun 20, 2011 | 35.37 | 35.58 | 35.35 | 35.56 | 441,156 | +0.21(+0.59%) |
Jun 17, 2011 | 35.62 | 35.79 | 35.26 | 35.35 | 907,514 | -0.21(-0.59%) |
Jun 16, 2011 | 35.95 | 36.13 | 35.47 | 35.56 | 636,312 | -0.40(-1.11%) |
Jun 15, 2011 | 36.10 | 36.24 | 35.63 | 35.96 | 335,289 | -0.20(-0.55%) |
Jun 14, 2011 | 36.37 | 36.50 | 36.05 | 36.16 | 450,361 | +0.12(+0.33%) |
Jun 13, 2011 | 36.35 | 36.50 | 35.80 | 36.04 | 444,788 | -0.31(-0.85%) |
Jun 10, 2011 | 36.02 | 36.36 | 35.95 | 36.35 | 1,174,680 | +0.29(+0.80%) |
Jun 09, 2011 | 35.62 | 36.09 | 35.54 | 36.06 | 731,417 | +0.55(+1.55%) |
Jun 08, 2011 | 35.65 | 35.89 | 35.34 | 35.51 | 1,847,152 | -0.08(-0.22%) |
Jun 07, 2011 | 35.89 | 35.96 | 35.56 | 35.59 | 875,323 | -0.14(-0.39%) |
Jun 06, 2011 | 36.20 | 36.34 | 35.69 | 35.73 | 366,364 | -0.55(-1.52%) |