Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.04 | 38.57 | 37.70 | 38.21 | 1,443,938 | +0.44(+1.16%) |
Aug 30, 2011 | 37.71 | 38.05 | 36.97 | 37.77 | 999,621 | -0.19(-0.50%) |
Aug 29, 2011 | 37.15 | 38.04 | 37.04 | 37.96 | 766,984 | +1.43(+3.91%) |
Aug 26, 2011 | 36.04 | 36.73 | 35.31 | 36.53 | 1,341,340 | +0.20(+0.55%) |
Aug 25, 2011 | 37.67 | 38.04 | 35.96 | 36.33 | 1,202,600 | -1.11(-2.96%) |
Aug 24, 2011 | 36.80 | 37.46 | 36.32 | 37.44 | 1,030,239 | +0.83(+2.27%) |
Aug 23, 2011 | 35.42 | 36.66 | 35.15 | 36.61 | 1,481,988 | +1.23(+3.48%) |
Aug 22, 2011 | 36.13 | 36.17 | 35.06 | 35.38 | 1,442,638 | +0.14(+0.40%) |
Aug 19, 2011 | 34.90 | 36.25 | 34.80 | 35.24 | 1,772,219 | -0.08(-0.23%) |
Aug 18, 2011 | 35.17 | 35.84 | 35.00 | 35.32 | 2,279,005 | -0.98(-2.70%) |
Aug 17, 2011 | 36.34 | 36.63 | 35.85 | 36.30 | 2,136,130 | +0.14(+0.39%) |
Aug 16, 2011 | 36.37 | 36.90 | 35.93 | 36.16 | 1,647,185 | -0.69(-1.87%) |
Aug 15, 2011 | 36.41 | 36.85 | 36.29 | 36.85 | 1,684,497 | +0.70(+1.94%) |
Aug 12, 2011 | 36.46 | 37.25 | 35.92 | 36.15 | 1,705,087 | -0.29(-0.80%) |
Aug 11, 2011 | 33.78 | 37.07 | 33.76 | 36.44 | 2,900,729 | +2.88(+8.58%) |
Aug 10, 2011 | 34.90 | 35.22 | 33.50 | 33.56 | 3,009,531 | -2.07(-5.81%) |
Aug 09, 2011 | 35.60 | 35.66 | 32.77 | 35.63 | 2,919,294 | +2.45(+7.38%) |
Aug 08, 2011 | 35.60 | 36.12 | 33.15 | 33.18 | 3,019,933 | -3.43(-9.37%) |
Aug 05, 2011 | 37.64 | 37.74 | 35.75 | 36.61 | 1,468,227 | -0.56(-1.51%) |
Aug 04, 2011 | 38.47 | 38.79 | 37.06 | 37.17 | 1,510,617 | -1.79(-4.59%) |
Aug 03, 2011 | 38.89 | 39.29 | 38.19 | 38.96 | 1,155,938 | +0.13(+0.33%) |
Aug 02, 2011 | 39.69 | 40.03 | 38.83 | 38.83 | 1,007,759 | -1.14(-2.85%) |
Aug 01, 2011 | 40.87 | 40.87 | 39.70 | 39.97 | 1,009,785 | -0.42(-1.04%) |
Jul 29, 2011 | 40.77 | 41.03 | 40.32 | 40.39 | 1,160,528 | -0.52(-1.27%) |
Jul 28, 2011 | 41.30 | 42.91 | 40.71 | 40.91 | 1,544,121 | +0.72(+1.79%) |
Jul 27, 2011 | 41.14 | 41.46 | 40.14 | 40.19 | 1,046,319 | -0.96(-2.33%) |
Jul 26, 2011 | 41.54 | 41.65 | 41.08 | 41.15 | 653,543 | -0.47(-1.13%) |
Jul 25, 2011 | 41.51 | 41.80 | 41.47 | 41.62 | 647,014 | -0.34(-0.81%) |
Jul 22, 2011 | 42.10 | 42.17 | 41.91 | 41.96 | 341,614 | -0.23(-0.55%) |
Jul 21, 2011 | 41.81 | 42.48 | 41.76 | 42.19 | 667,720 | +0.73(+1.76%) |
Jul 20, 2011 | 41.50 | 41.70 | 41.17 | 41.46 | 476,551 | +0.06(+0.14%) |
Jul 19, 2011 | 41.23 | 41.46 | 40.90 | 41.40 | 513,420 | +0.50(+1.22%) |
Jul 18, 2011 | 41.07 | 41.40 | 40.50 | 40.90 | 1,114,773 | -0.47(-1.14%) |
Jul 15, 2011 | 41.84 | 42.17 | 41.12 | 41.37 | 826,709 | -0.17(-0.41%) |
Jul 14, 2011 | 42.01 | 42.19 | 41.40 | 41.54 | 912,895 | -0.21(-0.50%) |
Jul 13, 2011 | 41.81 | 42.36 | 41.60 | 41.75 | 933,542 | +0.08(+0.19%) |
Jul 12, 2011 | 41.59 | 42.19 | 41.59 | 41.67 | 1,167,786 | -0.12(-0.29%) |
Jul 11, 2011 | 42.18 | 42.38 | 41.70 | 41.79 | 1,281,264 | -1.38(-3.20%) |
Jul 08, 2011 | 43.14 | 43.22 | 42.87 | 43.17 | 678,906 | -0.51(-1.17%) |
Jul 07, 2011 | 43.43 | 43.71 | 43.35 | 43.68 | 761,418 | +0.69(+1.61%) |
Jul 06, 2011 | 42.16 | 43.11 | 41.87 | 42.99 | 697,495 | +0.06(+0.14%) |
Jul 05, 2011 | 43.17 | 43.30 | 42.45 | 42.93 | 826,869 | -21.60(-33.47%) |
Jul 01, 2011 | 64.20 | 64.71 | 63.81 | 64.53 | 1,581,000 | +0.39(+0.61%) |
Jun 30, 2011 | 63.95 | 64.56 | 63.79 | 64.14 | 621,868 | +0.36(+0.56%) |
Jun 29, 2011 | 63.74 | 63.89 | 63.32 | 63.78 | 596,972 | +0.42(+0.66%) |
Jun 28, 2011 | 63.00 | 63.39 | 62.80 | 63.36 | 569,599 | +0.51(+0.81%) |
Jun 27, 2011 | 62.65 | 63.25 | 62.61 | 62.85 | 685,025 | +0.35(+0.56%) |
Jun 24, 2011 | 62.82 | 63.01 | 61.87 | 62.50 | 925,502 | -0.23(-0.37%) |
Jun 23, 2011 | 61.98 | 62.81 | 61.39 | 62.73 | 939,278 | +0.03(+0.05%) |
Jun 22, 2011 | 63.04 | 63.63 | 62.65 | 62.70 | 632,306 | -0.56(-0.89%) |
Jun 21, 2011 | 63.17 | 63.61 | 63.10 | 63.26 | 959,454 | +0.40(+0.64%) |
Jun 20, 2011 | 62.99 | 63.00 | 62.74 | 62.86 | 791,009 | -0.06(-0.10%) |
Jun 17, 2011 | 62.82 | 63.29 | 62.49 | 62.92 | 947,104 | +0.45(+0.72%) |
Jun 16, 2011 | 61.69 | 62.59 | 61.58 | 62.47 | 853,435 | +0.97(+1.58%) |
Jun 15, 2011 | 63.14 | 63.45 | 61.49 | 61.50 | 1,328,505 | -2.12(-3.33%) |
Jun 14, 2011 | 63.63 | 63.91 | 63.27 | 63.62 | 1,813,292 | +0.52(+0.82%) |
Jun 13, 2011 | 63.14 | 63.37 | 62.84 | 63.10 | 1,158,773 | -0.07(-0.11%) |
Jun 10, 2011 | 63.26 | 63.78 | 62.74 | 63.17 | 782,291 | -0.36(-0.57%) |
Jun 09, 2011 | 63.79 | 63.94 | 63.45 | 63.53 | 1,003,936 | +0.00(+0.00%) |
Jun 08, 2011 | 63.71 | 63.77 | 62.87 | 63.53 | 960,867 | -0.17(-0.27%) |
Jun 07, 2011 | 64.33 | 64.53 | 63.67 | 63.70 | 862,403 | -0.35(-0.55%) |
Jun 06, 2011 | 64.10 | 64.69 | 63.89 | 64.05 | 712,214 | -0.30(-0.47%) |