Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.40 | 32.46 | 31.35 | 32.15 | 19,396,076 | +1.32(+4.28%) |
Aug 30, 2011 | 31.27 | 31.28 | 30.05 | 30.82 | 14,585,636 | -0.78(-2.46%) |
Aug 29, 2011 | 29.67 | 31.76 | 29.52 | 31.60 | 16,198,656 | +2.27(+7.73%) |
Aug 26, 2011 | 27.83 | 29.47 | 27.73 | 29.34 | 13,396,917 | +1.26(+4.47%) |
Aug 25, 2011 | 28.87 | 29.30 | 27.87 | 28.08 | 12,787,606 | -0.99(-3.39%) |
Aug 24, 2011 | 29.34 | 29.59 | 28.59 | 29.07 | 15,238,952 | -0.56(-1.89%) |
Aug 23, 2011 | 28.08 | 29.63 | 27.75 | 29.63 | 14,482,265 | +1.95(+7.04%) |
Aug 22, 2011 | 28.53 | 29.01 | 27.27 | 27.68 | 20,077,800 | -0.04(-0.13%) |
Aug 19, 2011 | 29.39 | 30.92 | 27.65 | 27.71 | 38,554,260 | -0.76(-2.68%) |
Aug 18, 2011 | 30.67 | 30.75 | 28.12 | 28.48 | 30,531,530 | -3.06(-9.70%) |
Aug 17, 2011 | 33.19 | 33.39 | 30.93 | 31.54 | 18,508,110 | -1.71(-5.15%) |
Aug 16, 2011 | 34.45 | 34.54 | 32.46 | 33.25 | 13,116,748 | -1.05(-3.06%) |
Aug 15, 2011 | 34.06 | 34.44 | 33.48 | 34.30 | 7,341,561 | +0.82(+2.45%) |
Aug 12, 2011 | 33.93 | 34.08 | 33.20 | 33.48 | 8,336,447 | -0.12(-0.35%) |
Aug 11, 2011 | 32.37 | 34.14 | 32.01 | 33.59 | 10,671,197 | +1.58(+4.93%) |
Aug 10, 2011 | 32.36 | 33.02 | 31.74 | 32.02 | 12,778,006 | -1.07(-3.23%) |
Aug 09, 2011 | 33.03 | 33.11 | 30.77 | 33.08 | 13,787,098 | +1.89(+6.07%) |
Aug 08, 2011 | 33.03 | 33.44 | 30.91 | 31.19 | 13,339,438 | -2.69(-7.93%) |
Aug 05, 2011 | 34.77 | 35.05 | 32.45 | 33.88 | 13,001,654 | +0.06(+0.19%) |
Aug 04, 2011 | 35.58 | 35.70 | 33.76 | 33.81 | 10,855,966 | -2.13(-5.94%) |
Aug 03, 2011 | 36.23 | 36.54 | 34.25 | 35.95 | 10,407,201 | +0.18(+0.50%) |
Aug 02, 2011 | 36.10 | 37.09 | 35.75 | 35.77 | 7,231,926 | -0.60(-1.65%) |
Aug 01, 2011 | 37.09 | 37.19 | 35.58 | 36.37 | 7,658,078 | +0.24(+0.66%) |
Jul 29, 2011 | 36.12 | 36.45 | 35.35 | 36.13 | 7,023,358 | -0.35(-0.95%) |
Jul 28, 2011 | 36.53 | 36.85 | 36.02 | 36.48 | 8,052,929 | +0.18(+0.49%) |
Jul 27, 2011 | 37.74 | 37.75 | 36.21 | 36.30 | 9,359,282 | -1.59(-4.19%) |
Jul 26, 2011 | 37.45 | 38.10 | 36.97 | 37.89 | 7,120,565 | +0.53(+1.42%) |
Jul 25, 2011 | 37.13 | 37.86 | 37.08 | 37.36 | 4,986,473 | -0.19(-0.52%) |
Jul 22, 2011 | 37.62 | 37.93 | 37.46 | 37.55 | 8,109,419 | +0.83(+2.26%) |
Jul 21, 2011 | 38.42 | 38.56 | 36.52 | 36.72 | 13,650,067 | -1.94(-5.01%) |
Jul 20, 2011 | 39.97 | 39.97 | 38.30 | 38.66 | 7,643,267 | -1.12(-2.81%) |
Jul 19, 2011 | 38.37 | 39.98 | 38.34 | 39.78 | 8,370,508 | +1.67(+4.38%) |
Jul 18, 2011 | 38.39 | 38.45 | 37.68 | 38.11 | 4,462,726 | -0.44(-1.15%) |
Jul 15, 2011 | 38.03 | 38.58 | 37.73 | 38.55 | 6,172,400 | +0.98(+2.60%) |
Jul 14, 2011 | 38.16 | 38.63 | 37.46 | 37.57 | 6,661,694 | -0.60(-1.57%) |
Jul 13, 2011 | 38.06 | 38.59 | 38.04 | 38.17 | 5,304,011 | +0.49(+1.31%) |
Jul 12, 2011 | 38.23 | 38.32 | 37.58 | 37.68 | 5,370,546 | -0.38(-1.00%) |
Jul 11, 2011 | 38.60 | 39.04 | 37.87 | 38.06 | 8,070,276 | -1.06(-2.71%) |
Jul 08, 2011 | 38.56 | 39.19 | 38.45 | 39.12 | 7,127,658 | -0.36(-0.92%) |
Jul 07, 2011 | 39.32 | 39.95 | 39.22 | 39.48 | 9,966,794 | +0.46(+1.18%) |
Jul 06, 2011 | 38.38 | 39.06 | 37.94 | 39.02 | 10,222,544 | +0.58(+1.52%) |
Jul 05, 2011 | 37.35 | 38.51 | 37.07 | 38.44 | 8,179,026 | +1.14(+3.05%) |
Jul 01, 2011 | 37.28 | 37.58 | 36.78 | 37.30 | 6,390,909 | +0.10(+0.28%) |
Jun 30, 2011 | 36.74 | 37.35 | 36.68 | 37.20 | 7,054,214 | +0.68(+1.87%) |
Jun 29, 2011 | 36.88 | 36.88 | 36.24 | 36.51 | 4,940,305 | -0.28(-0.76%) |
Jun 28, 2011 | 36.30 | 36.95 | 36.16 | 36.79 | 5,738,294 | +0.57(+1.57%) |
Jun 27, 2011 | 35.52 | 36.38 | 35.22 | 36.23 | 5,844,544 | +0.51(+1.43%) |
Jun 24, 2011 | 36.00 | 36.35 | 35.32 | 35.71 | 11,164,601 | -0.36(-1.00%) |
Jun 23, 2011 | 34.96 | 36.16 | 34.96 | 36.07 | 8,488,017 | +0.58(+1.64%) |
Jun 22, 2011 | 35.75 | 36.15 | 35.23 | 35.49 | 7,712,093 | -0.44(-1.23%) |
Jun 21, 2011 | 34.98 | 36.03 | 34.87 | 35.93 | 8,956,649 | +1.12(+3.21%) |
Jun 20, 2011 | 34.73 | 34.92 | 34.65 | 34.82 | 5,283,112 | -0.02(-0.06%) |
Jun 17, 2011 | 34.81 | 35.05 | 34.51 | 34.84 | 13,333,358 | +0.56(+1.64%) |
Jun 16, 2011 | 34.79 | 35.06 | 33.63 | 34.28 | 11,215,423 | -0.54(-1.56%) |
Jun 15, 2011 | 34.70 | 35.30 | 34.32 | 34.82 | 12,731,653 | -0.29(-0.82%) |
Jun 14, 2011 | 34.84 | 35.53 | 34.49 | 35.11 | 9,140,785 | +0.88(+2.57%) |
Jun 13, 2011 | 35.10 | 35.18 | 34.15 | 34.23 | 9,596,752 | -0.80(-2.28%) |
Jun 10, 2011 | 35.44 | 35.82 | 34.80 | 35.03 | 6,964,165 | -0.38(-1.07%) |
Jun 09, 2011 | 35.40 | 35.64 | 34.96 | 35.41 | 7,756,018 | +0.38(+1.10%) |
Jun 08, 2011 | 35.39 | 35.57 | 34.58 | 35.02 | 7,907,824 | -0.44(-1.24%) |
Jun 07, 2011 | 35.78 | 35.90 | 35.18 | 35.46 | 7,674,283 | -0.20(-0.55%) |
Jun 06, 2011 | 36.07 | 36.30 | 35.44 | 35.66 | 7,255,870 | -0.54(-1.49%) |