Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.02 | 36.02 | 35.53 | 35.73 | 3,612,613 | -0.10(-0.27%) |
Aug 30, 2011 | 35.25 | 36.02 | 34.80 | 35.83 | 2,154,565 | +0.54(+1.53%) |
Aug 29, 2011 | 34.65 | 35.32 | 34.59 | 35.29 | 1,404,199 | +0.96(+2.80%) |
Aug 26, 2011 | 33.66 | 34.42 | 33.28 | 34.33 | 2,260,266 | +0.47(+1.40%) |
Aug 25, 2011 | 34.61 | 34.97 | 33.52 | 33.85 | 1,644,359 | -0.57(-1.65%) |
Aug 24, 2011 | 33.95 | 34.48 | 33.59 | 34.42 | 1,791,685 | +0.36(+1.07%) |
Aug 23, 2011 | 32.89 | 34.07 | 32.56 | 34.06 | 2,034,133 | +1.48(+4.53%) |
Aug 22, 2011 | 33.04 | 33.13 | 32.12 | 32.58 | 1,522,282 | +0.18(+0.55%) |
Aug 19, 2011 | 32.85 | 33.72 | 32.31 | 32.40 | 2,449,510 | -0.74(-2.22%) |
Aug 18, 2011 | 33.66 | 33.89 | 32.78 | 33.14 | 2,871,459 | -1.30(-3.79%) |
Aug 17, 2011 | 34.98 | 35.33 | 34.05 | 34.44 | 2,790,918 | -0.34(-0.98%) |
Aug 16, 2011 | 34.76 | 35.11 | 34.57 | 34.78 | 2,671,794 | -0.38(-1.09%) |
Aug 15, 2011 | 34.04 | 35.23 | 34.00 | 35.16 | 2,016,864 | +1.47(+4.37%) |
Aug 12, 2011 | 34.38 | 34.65 | 33.59 | 33.69 | 1,822,854 | -0.26(-0.77%) |
Aug 11, 2011 | 32.57 | 34.53 | 32.14 | 33.95 | 3,230,244 | +1.55(+4.78%) |
Aug 10, 2011 | 32.41 | 33.82 | 32.32 | 32.41 | 2,346,118 | -0.80(-2.40%) |
Aug 09, 2011 | 31.77 | 33.23 | 30.61 | 33.20 | 4,643,065 | +2.92(+9.66%) |
Aug 08, 2011 | 31.77 | 32.01 | 30.28 | 30.28 | 3,083,876 | -2.27(-6.96%) |
Aug 05, 2011 | 33.88 | 34.00 | 32.07 | 32.54 | 2,489,210 | -1.19(-3.53%) |
Aug 04, 2011 | 34.74 | 34.75 | 33.63 | 33.73 | 2,535,240 | -1.14(-3.26%) |
Aug 03, 2011 | 35.41 | 35.50 | 33.98 | 34.87 | 2,217,138 | -0.54(-1.54%) |
Aug 02, 2011 | 36.05 | 36.23 | 35.41 | 35.41 | 1,515,369 | -0.81(-2.24%) |
Aug 01, 2011 | 36.78 | 37.08 | 35.98 | 36.23 | 1,600,462 | -0.38(-1.03%) |
Jul 29, 2011 | 36.24 | 36.65 | 35.88 | 36.60 | 1,061,776 | +0.01(+0.02%) |
Jul 28, 2011 | 36.55 | 37.47 | 35.75 | 36.60 | 1,799,339 | -0.06(-0.16%) |
Jul 27, 2011 | 37.52 | 37.61 | 36.65 | 36.66 | 1,360,747 | -1.12(-2.96%) |
Jul 26, 2011 | 37.47 | 37.99 | 37.47 | 37.78 | 1,663,971 | +0.17(+0.45%) |
Jul 25, 2011 | 37.54 | 37.79 | 37.27 | 37.61 | 821,570 | -0.36(-0.95%) |
Jul 22, 2011 | 37.82 | 38.00 | 37.80 | 37.97 | 829,493 | +0.43(+1.15%) |
Jul 21, 2011 | 37.94 | 38.08 | 37.42 | 37.54 | 1,272,744 | -0.20(-0.54%) |
Jul 20, 2011 | 38.02 | 38.25 | 37.54 | 37.74 | 1,953,242 | -0.07(-0.17%) |
Jul 19, 2011 | 37.55 | 37.96 | 37.55 | 37.81 | 1,239,372 | +0.53(+1.41%) |
Jul 18, 2011 | 36.75 | 37.39 | 36.50 | 37.28 | 1,480,383 | +0.27(+0.73%) |
Jul 15, 2011 | 37.08 | 37.17 | 36.72 | 37.01 | 1,429,769 | +0.16(+0.42%) |
Jul 14, 2011 | 36.84 | 37.26 | 36.66 | 36.86 | 2,063,489 | +0.16(+0.42%) |
Jul 13, 2011 | 37.51 | 37.66 | 36.67 | 36.70 | 1,631,781 | -0.78(-2.07%) |
Jul 12, 2011 | 37.34 | 38.27 | 37.31 | 37.48 | 1,646,367 | +0.05(+0.13%) |
Jul 11, 2011 | 37.44 | 37.58 | 37.26 | 37.43 | 990,070 | -0.25(-0.65%) |
Jul 08, 2011 | 37.76 | 37.89 | 37.51 | 37.67 | 1,114,289 | -0.36(-0.94%) |
Jul 07, 2011 | 38.19 | 38.33 | 37.94 | 38.03 | 1,210,272 | -0.05(-0.14%) |
Jul 06, 2011 | 37.45 | 38.09 | 37.45 | 38.09 | 1,067,462 | +0.54(+1.43%) |
Jul 05, 2011 | 37.32 | 37.64 | 37.09 | 37.55 | 1,454,642 | +0.29(+0.77%) |
Jul 01, 2011 | 37.05 | 37.34 | 37.00 | 37.26 | 1,505,780 | +0.32(+0.86%) |
Jun 30, 2011 | 37.11 | 37.23 | 36.74 | 36.94 | 1,457,187 | -0.14(-0.39%) |
Jun 29, 2011 | 36.80 | 37.15 | 36.62 | 37.09 | 1,583,331 | +0.43(+1.17%) |
Jun 28, 2011 | 36.54 | 36.74 | 35.96 | 36.66 | 1,093,826 | +0.30(+0.82%) |
Jun 27, 2011 | 36.32 | 36.72 | 36.14 | 36.36 | 898,833 | +0.10(+0.26%) |
Jun 24, 2011 | 36.59 | 36.68 | 36.22 | 36.26 | 1,286,286 | -0.15(-0.41%) |
Jun 23, 2011 | 37.18 | 37.18 | 36.12 | 36.41 | 2,254,637 | -1.10(-2.93%) |
Jun 22, 2011 | 37.42 | 37.79 | 37.30 | 37.51 | 1,361,369 | +0.10(+0.27%) |
Jun 21, 2011 | 37.15 | 37.42 | 37.00 | 37.41 | 1,476,679 | +0.44(+1.18%) |
Jun 20, 2011 | 36.87 | 37.15 | 36.85 | 36.97 | 1,915,880 | +0.80(+2.22%) |
Jun 17, 2011 | 36.38 | 36.55 | 35.98 | 36.17 | 2,487,235 | +0.03(+0.08%) |
Jun 16, 2011 | 36.22 | 36.60 | 35.62 | 36.14 | 2,149,827 | -0.05(-0.13%) |
Jun 15, 2011 | 36.91 | 37.16 | 35.97 | 36.19 | 1,792,565 | -0.94(-2.54%) |
Jun 14, 2011 | 37.21 | 37.30 | 36.93 | 37.14 | 2,405,057 | +0.19(+0.52%) |
Jun 13, 2011 | 37.17 | 37.33 | 36.67 | 36.94 | 1,423,453 | -0.07(-0.18%) |
Jun 10, 2011 | 37.72 | 38.00 | 36.98 | 37.01 | 3,160,008 | -0.83(-2.19%) |
Jun 09, 2011 | 37.53 | 37.92 | 37.49 | 37.84 | 2,555,009 | +0.26(+0.69%) |
Jun 08, 2011 | 37.41 | 37.95 | 37.35 | 37.58 | 2,518,359 | +0.17(+0.46%) |
Jun 07, 2011 | 36.74 | 37.58 | 36.67 | 37.41 | 2,409,768 | +0.75(+2.05%) |
Jun 06, 2011 | 36.62 | 36.97 | 36.61 | 36.66 | 1,970,761 | +0.11(+0.29%) |