Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.98 | 35.98 | 35.50 | 35.70 | 3,615,936 | -0.10(-0.27%) |
Aug 30, 2011 | 35.22 | 35.98 | 34.77 | 35.79 | 2,156,546 | +0.54(+1.53%) |
Aug 29, 2011 | 34.62 | 35.29 | 34.56 | 35.26 | 1,405,491 | +0.96(+2.80%) |
Aug 26, 2011 | 33.63 | 34.39 | 33.25 | 34.29 | 2,262,345 | +0.47(+1.40%) |
Aug 25, 2011 | 34.58 | 34.94 | 33.49 | 33.82 | 1,645,871 | -0.57(-1.65%) |
Aug 24, 2011 | 33.92 | 34.45 | 33.56 | 34.39 | 1,793,333 | +0.36(+1.07%) |
Aug 23, 2011 | 32.86 | 34.04 | 32.53 | 34.03 | 2,036,004 | +1.48(+4.53%) |
Aug 22, 2011 | 33.01 | 33.10 | 32.09 | 32.55 | 1,523,682 | +0.18(+0.55%) |
Aug 19, 2011 | 32.82 | 33.68 | 32.28 | 32.37 | 2,451,763 | -0.73(-2.22%) |
Aug 18, 2011 | 33.62 | 33.85 | 32.75 | 33.11 | 2,874,100 | -1.30(-3.79%) |
Aug 17, 2011 | 34.95 | 35.30 | 34.02 | 34.41 | 2,793,485 | -0.34(-0.98%) |
Aug 16, 2011 | 34.72 | 35.08 | 34.54 | 34.75 | 2,674,251 | -0.38(-1.09%) |
Aug 15, 2011 | 34.01 | 35.20 | 33.97 | 35.13 | 2,018,719 | +1.47(+4.37%) |
Aug 12, 2011 | 34.35 | 34.62 | 33.56 | 33.66 | 1,824,530 | -0.26(-0.77%) |
Aug 11, 2011 | 32.54 | 34.50 | 32.11 | 33.92 | 3,233,215 | +1.55(+4.78%) |
Aug 10, 2011 | 32.38 | 33.79 | 32.29 | 32.38 | 2,348,276 | -0.79(-2.40%) |
Aug 09, 2011 | 31.74 | 33.20 | 30.58 | 33.17 | 4,647,335 | +2.92(+9.66%) |
Aug 08, 2011 | 31.74 | 31.98 | 30.25 | 30.25 | 3,086,713 | -2.26(-6.96%) |
Aug 05, 2011 | 33.85 | 33.97 | 32.04 | 32.51 | 2,491,500 | -1.19(-3.53%) |
Aug 04, 2011 | 34.71 | 34.72 | 33.59 | 33.70 | 2,537,572 | -1.14(-3.26%) |
Aug 03, 2011 | 35.38 | 35.47 | 33.95 | 34.84 | 2,219,177 | -0.54(-1.54%) |
Aug 02, 2011 | 36.02 | 36.20 | 35.38 | 35.38 | 1,516,763 | -0.81(-2.24%) |
Aug 01, 2011 | 36.74 | 37.05 | 35.95 | 36.19 | 1,601,934 | -0.38(-1.03%) |
Jul 29, 2011 | 36.21 | 36.61 | 35.85 | 36.57 | 1,062,753 | +0.01(+0.02%) |
Jul 28, 2011 | 36.52 | 37.43 | 35.72 | 36.56 | 1,800,994 | -0.06(-0.16%) |
Jul 27, 2011 | 37.48 | 37.58 | 36.62 | 36.62 | 1,361,998 | -1.12(-2.96%) |
Jul 26, 2011 | 37.43 | 37.96 | 37.43 | 37.74 | 1,665,501 | +0.17(+0.45%) |
Jul 25, 2011 | 37.51 | 37.76 | 37.24 | 37.57 | 822,325 | -0.36(-0.95%) |
Jul 22, 2011 | 37.78 | 37.97 | 37.77 | 37.93 | 830,256 | +0.43(+1.15%) |
Jul 21, 2011 | 37.90 | 38.05 | 37.38 | 37.50 | 1,273,915 | -0.20(-0.54%) |
Jul 20, 2011 | 37.99 | 38.22 | 37.50 | 37.71 | 1,955,039 | -0.07(-0.17%) |
Jul 19, 2011 | 37.52 | 37.92 | 37.52 | 37.77 | 1,240,511 | +0.53(+1.41%) |
Jul 18, 2011 | 36.71 | 37.35 | 36.46 | 37.25 | 1,481,744 | +0.27(+0.73%) |
Jul 15, 2011 | 37.04 | 37.13 | 36.69 | 36.98 | 1,431,084 | +0.16(+0.42%) |
Jul 14, 2011 | 36.80 | 37.23 | 36.62 | 36.82 | 2,065,386 | +0.16(+0.42%) |
Jul 13, 2011 | 37.48 | 37.63 | 36.64 | 36.67 | 1,633,281 | -0.78(-2.07%) |
Jul 12, 2011 | 37.31 | 38.23 | 37.28 | 37.44 | 1,647,882 | +0.05(+0.13%) |
Jul 11, 2011 | 37.41 | 37.55 | 37.23 | 37.39 | 990,980 | -0.25(-0.65%) |
Jul 08, 2011 | 37.72 | 37.86 | 37.47 | 37.64 | 1,115,314 | -0.36(-0.94%) |
Jul 07, 2011 | 38.15 | 38.29 | 37.91 | 38.00 | 1,211,385 | -0.05(-0.14%) |
Jul 06, 2011 | 37.42 | 38.05 | 37.42 | 38.05 | 1,068,444 | +0.54(+1.43%) |
Jul 05, 2011 | 37.28 | 37.60 | 37.06 | 37.51 | 1,455,980 | +0.29(+0.77%) |
Jul 01, 2011 | 37.02 | 37.31 | 36.96 | 37.23 | 1,507,165 | +0.32(+0.86%) |
Jun 30, 2011 | 37.07 | 37.20 | 36.70 | 36.91 | 1,458,527 | -0.14(-0.39%) |
Jun 29, 2011 | 36.77 | 37.12 | 36.59 | 37.05 | 1,584,788 | +0.43(+1.17%) |
Jun 28, 2011 | 36.50 | 36.70 | 35.93 | 36.62 | 1,094,832 | +0.30(+0.82%) |
Jun 27, 2011 | 36.29 | 36.68 | 36.11 | 36.33 | 899,660 | +0.10(+0.26%) |
Jun 24, 2011 | 36.56 | 36.64 | 36.19 | 36.23 | 1,287,469 | -0.15(-0.41%) |
Jun 23, 2011 | 37.14 | 37.15 | 36.09 | 36.38 | 2,256,711 | -1.10(-2.93%) |
Jun 22, 2011 | 37.38 | 37.76 | 37.27 | 37.48 | 1,362,621 | +0.10(+0.27%) |
Jun 21, 2011 | 37.12 | 37.39 | 36.97 | 37.38 | 1,478,037 | +0.44(+1.18%) |
Jun 20, 2011 | 36.84 | 37.11 | 36.82 | 36.94 | 1,917,642 | +0.80(+2.22%) |
Jun 17, 2011 | 36.35 | 36.52 | 35.95 | 36.14 | 2,489,523 | +0.03(+0.08%) |
Jun 16, 2011 | 36.19 | 36.56 | 35.59 | 36.11 | 2,151,805 | -0.05(-0.13%) |
Jun 15, 2011 | 36.88 | 37.13 | 35.94 | 36.16 | 1,794,214 | -0.94(-2.54%) |
Jun 14, 2011 | 37.18 | 37.26 | 36.90 | 37.10 | 2,407,269 | +0.19(+0.52%) |
Jun 13, 2011 | 37.14 | 37.30 | 36.64 | 36.91 | 1,424,763 | -0.07(-0.18%) |
Jun 10, 2011 | 37.69 | 37.97 | 36.94 | 36.98 | 3,162,914 | -0.83(-2.19%) |
Jun 09, 2011 | 37.49 | 37.89 | 37.45 | 37.80 | 2,557,359 | +0.26(+0.69%) |
Jun 08, 2011 | 37.37 | 37.92 | 37.31 | 37.54 | 2,520,675 | +0.17(+0.46%) |
Jun 07, 2011 | 36.70 | 37.55 | 36.63 | 37.37 | 2,411,985 | +0.75(+2.05%) |
Jun 06, 2011 | 36.59 | 36.94 | 36.57 | 36.62 | 1,972,573 | +0.11(+0.29%) |