Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.76 | 32.02 | 31.23 | 31.51 | 1,253,354 | +0.02(+0.06%) |
Aug 30, 2011 | 30.85 | 31.66 | 30.85 | 31.49 | 918,943 | +0.32(+1.02%) |
Aug 29, 2011 | 30.55 | 31.18 | 30.44 | 31.18 | 1,487,309 | +1.01(+3.33%) |
Aug 26, 2011 | 29.22 | 30.24 | 28.86 | 30.17 | 1,905,438 | +0.66(+2.24%) |
Aug 25, 2011 | 30.02 | 30.31 | 29.43 | 29.51 | 2,024,378 | -0.69(-2.30%) |
Aug 24, 2011 | 29.78 | 30.20 | 29.48 | 30.20 | 1,861,715 | +0.20(+0.68%) |
Aug 23, 2011 | 28.98 | 30.03 | 28.73 | 30.00 | 2,118,013 | +1.14(+3.95%) |
Aug 22, 2011 | 29.77 | 29.78 | 28.73 | 28.86 | 1,711,097 | -0.13(-0.44%) |
Aug 19, 2011 | 28.56 | 29.40 | 28.56 | 28.99 | 2,010,666 | +0.04(+0.14%) |
Aug 18, 2011 | 29.49 | 29.63 | 28.70 | 28.95 | 2,620,170 | -1.43(-4.70%) |
Aug 17, 2011 | 30.54 | 30.93 | 30.02 | 30.38 | 2,836,795 | -0.16(-0.54%) |
Aug 16, 2011 | 30.14 | 30.74 | 30.14 | 30.54 | 3,348,627 | -0.13(-0.43%) |
Aug 15, 2011 | 29.82 | 30.69 | 29.82 | 30.67 | 2,286,256 | +0.95(+3.18%) |
Aug 12, 2011 | 29.51 | 29.95 | 29.14 | 29.72 | 1,683,320 | +0.63(+2.17%) |
Aug 11, 2011 | 27.88 | 29.45 | 27.88 | 29.09 | 3,909,266 | +1.10(+3.93%) |
Aug 10, 2011 | 28.66 | 29.03 | 27.96 | 27.99 | 5,166,122 | -1.43(-4.85%) |
Aug 09, 2011 | 29.04 | 29.47 | 27.50 | 29.42 | 8,151,045 | +1.65(+5.96%) |
Aug 08, 2011 | 28.63 | 29.11 | 27.52 | 27.77 | 8,118,218 | -1.83(-6.18%) |
Aug 05, 2011 | 30.03 | 30.31 | 28.70 | 29.59 | 6,667,158 | -0.32(-1.06%) |
Aug 04, 2011 | 31.79 | 31.79 | 29.88 | 29.91 | 8,088,169 | -2.56(-7.88%) |
Aug 03, 2011 | 32.41 | 32.64 | 31.34 | 32.47 | 7,040,447 | -0.03(-0.09%) |
Aug 02, 2011 | 33.32 | 33.74 | 32.47 | 32.50 | 4,981,493 | -1.04(-3.09%) |
Aug 01, 2011 | 34.59 | 34.69 | 33.24 | 33.53 | 2,660,831 | -0.50(-1.46%) |
Jul 29, 2011 | 33.57 | 34.25 | 33.35 | 34.03 | 1,319,584 | +0.16(+0.46%) |
Jul 28, 2011 | 33.67 | 34.56 | 33.67 | 33.87 | 2,772,882 | +0.06(+0.17%) |
Jul 27, 2011 | 34.62 | 34.62 | 33.69 | 33.81 | 4,924,916 | -0.97(-2.80%) |
Jul 26, 2011 | 35.13 | 35.13 | 34.73 | 34.79 | 949,977 | -0.37(-1.06%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.13 | 35.16 | 433,605 | -0.59(-1.64%) |
Jul 22, 2011 | 35.72 | 35.82 | 35.51 | 35.75 | 419,289 | +0.17(+0.48%) |
Jul 21, 2011 | 35.16 | 35.70 | 35.16 | 35.58 | 1,429,340 | +0.52(+1.49%) |
Jul 20, 2011 | 35.42 | 35.47 | 34.89 | 35.06 | 442,874 | -0.32(-0.92%) |
Jul 19, 2011 | 34.99 | 35.38 | 34.85 | 35.38 | 4,319,021 | +0.61(+1.75%) |
Jul 18, 2011 | 35.00 | 35.08 | 34.43 | 34.77 | 3,563,965 | -0.40(-1.14%) |
Jul 15, 2011 | 35.25 | 35.27 | 34.97 | 35.17 | 716,318 | -0.07(-0.20%) |
Jul 14, 2011 | 35.52 | 35.86 | 35.15 | 35.24 | 1,639,698 | -0.23(-0.65%) |
Jul 13, 2011 | 35.34 | 35.79 | 35.33 | 35.47 | 1,825,567 | +0.27(+0.77%) |
Jul 12, 2011 | 35.06 | 35.52 | 35.04 | 35.20 | 1,207,673 | -0.03(-0.07%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.10 | 35.22 | 3,505,373 | -0.67(-1.88%) |
Jul 08, 2011 | 35.56 | 35.92 | 35.56 | 35.90 | 772,752 | +0.05(+0.14%) |
Jul 07, 2011 | 36.03 | 36.03 | 35.53 | 35.85 | 727,764 | +0.25(+0.70%) |
Jul 06, 2011 | 35.44 | 35.67 | 35.38 | 35.60 | 793,986 | +0.18(+0.50%) |
Jul 05, 2011 | 35.37 | 35.43 | 35.19 | 35.42 | 1,830,977 | +0.14(+0.41%) |
Jul 01, 2011 | 34.78 | 35.32 | 34.77 | 35.28 | 1,110,442 | +0.34(+0.98%) |
Jun 30, 2011 | 35.03 | 35.08 | 34.89 | 34.94 | 1,111,947 | +0.07(+0.21%) |
Jun 29, 2011 | 34.97 | 34.97 | 34.58 | 34.86 | 2,269,309 | +0.12(+0.35%) |
Jun 28, 2011 | 34.15 | 34.83 | 34.07 | 34.74 | 3,741,316 | +0.60(+1.75%) |
Jun 27, 2011 | 33.76 | 34.16 | 33.59 | 34.15 | 1,257,784 | +0.30(+0.89%) |
Jun 24, 2011 | 34.07 | 34.07 | 33.63 | 33.84 | 864,454 | -0.25(-0.74%) |
Jun 23, 2011 | 33.54 | 34.11 | 33.27 | 34.10 | 2,121,142 | +0.19(+0.55%) |
Jun 22, 2011 | 33.84 | 34.16 | 33.80 | 33.91 | 799,878 | -0.11(-0.33%) |
Jun 21, 2011 | 33.86 | 34.07 | 33.61 | 34.02 | 1,690,394 | +0.44(+1.31%) |
Jun 20, 2011 | 33.61 | 33.73 | 33.24 | 33.58 | 656,154 | +0.30(+0.90%) |
Jun 17, 2011 | 33.66 | 33.80 | 33.23 | 33.28 | 2,016,015 | -0.23(-0.67%) |
Jun 16, 2011 | 33.61 | 33.81 | 33.21 | 33.51 | 1,501,383 | -0.15(-0.44%) |
Jun 15, 2011 | 33.80 | 34.27 | 33.64 | 33.66 | 1,917,663 | -0.38(-1.13%) |
Jun 14, 2011 | 34.15 | 34.18 | 33.81 | 34.04 | 1,182,891 | +0.30(+0.88%) |
Jun 13, 2011 | 33.79 | 34.13 | 33.65 | 33.74 | 1,920,081 | -0.09(-0.28%) |
Jun 10, 2011 | 34.39 | 34.42 | 33.84 | 33.84 | 3,606,467 | -0.66(-1.90%) |
Jun 09, 2011 | 34.56 | 34.83 | 34.23 | 34.49 | 1,564,106 | -0.09(-0.27%) |
Jun 08, 2011 | 34.77 | 34.96 | 34.48 | 34.58 | 1,631,720 | -0.15(-0.42%) |
Jun 07, 2011 | 34.48 | 34.91 | 34.42 | 34.73 | 1,356,582 | +0.41(+1.19%) |
Jun 06, 2011 | 34.87 | 34.94 | 34.30 | 34.32 | 1,837,993 | -0.63(-1.79%) |