Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 41.90 | 41.96 | 41.49 | 41.66 | 21,280 | -0.02(-0.05%) |
Aug 30, 2011 | 42.37 | 42.37 | 41.48 | 41.68 | 205,469 | -0.79(-1.86%) |
Aug 29, 2011 | 42.32 | 42.58 | 42.32 | 42.47 | 8,309 | -1.01(-2.32%) |
Aug 26, 2011 | 43.94 | 44.58 | 43.37 | 43.48 | 22,175 | -0.10(-0.23%) |
Aug 25, 2011 | 43.16 | 44.66 | 43.16 | 43.58 | 23,744 | +0.06(+0.14%) |
Aug 24, 2011 | 43.25 | 43.69 | 42.88 | 43.52 | 32,225 | +0.36(+0.84%) |
Aug 23, 2011 | 43.75 | 44.25 | 42.97 | 43.16 | 37,613 | -0.85(-1.94%) |
Aug 22, 2011 | 44.07 | 45.04 | 43.84 | 44.01 | 38,774 | -0.87(-1.94%) |
Aug 19, 2011 | 45.49 | 45.49 | 44.35 | 44.88 | 57,568 | -0.55(-1.21%) |
Aug 18, 2011 | 44.14 | 45.60 | 43.30 | 45.43 | 52,722 | +2.94(+6.92%) |
Aug 17, 2011 | 42.00 | 42.51 | 41.81 | 42.49 | 4,850 | -0.26(-0.61%) |
Aug 16, 2011 | 43.12 | 43.12 | 42.46 | 42.75 | 1,931 | +0.48(+1.14%) |
Aug 15, 2011 | 43.00 | 43.00 | 42.20 | 42.27 | 5,638 | -1.21(-2.78%) |
Aug 12, 2011 | 42.74 | 43.48 | 42.51 | 43.48 | 16,256 | -0.02(-0.05%) |
Aug 11, 2011 | 45.00 | 45.31 | 42.98 | 43.50 | 16,541 | -2.17(-4.75%) |
Aug 10, 2011 | 46.24 | 46.66 | 44.76 | 45.67 | 29,916 | -0.28(-0.61%) |
Aug 09, 2011 | 44.84 | 47.90 | 44.99 | 45.95 | 86,230 | -0.26(-0.56%) |
Aug 08, 2011 | 44.84 | 46.45 | 44.31 | 46.21 | 30,094 | +3.19(+7.42%) |
Aug 05, 2011 | 43.00 | 44.17 | 42.65 | 43.02 | 79,283 | -0.30(-0.69%) |
Aug 04, 2011 | 41.18 | 43.39 | 41.18 | 43.32 | 63,361 | +2.49(+6.10%) |
Aug 03, 2011 | 40.50 | 41.03 | 40.50 | 40.83 | 19,490 | +0.53(+1.32%) |
Aug 02, 2011 | 39.55 | 40.32 | 39.44 | 40.30 | 35,267 | +0.85(+2.15%) |
Aug 01, 2011 | 38.14 | 40.15 | 38.14 | 39.45 | 28,771 | +0.31(+0.79%) |
Jul 29, 2011 | 39.31 | 39.40 | 39.00 | 39.14 | 16,879 | +0.46(+1.19%) |
Jul 28, 2011 | 38.56 | 38.68 | 37.54 | 38.68 | 35,457 | +0.04(+0.10%) |
Jul 27, 2011 | 38.24 | 38.67 | 38.23 | 38.64 | 10,795 | +0.85(+2.25%) |
Jul 26, 2011 | 38.10 | 38.33 | 37.46 | 37.79 | 19,578 | -0.15(-0.40%) |
Jul 25, 2011 | 38.08 | 38.15 | 37.78 | 37.94 | 8,069 | +0.22(+0.58%) |
Jul 22, 2011 | 37.69 | 37.72 | 37.67 | 37.72 | 1,050 | -0.16(-0.42%) |
Jul 21, 2011 | 38.03 | 38.15 | 37.56 | 37.88 | 9,240 | -0.34(-0.89%) |
Jul 20, 2011 | 38.14 | 38.51 | 38.04 | 38.22 | 3,983 | -0.17(-0.44%) |
Jul 19, 2011 | 38.36 | 38.49 | 38.02 | 38.39 | 10,198 | -0.69(-1.75%) |
Jul 18, 2011 | 38.94 | 39.39 | 38.94 | 39.08 | 4,040 | +0.52(+1.34%) |
Jul 15, 2011 | 38.74 | 38.84 | 38.52 | 38.56 | 6,150 | -0.60(-1.53%) |
Jul 14, 2011 | 37.98 | 39.54 | 37.98 | 39.16 | 10,759 | +0.79(+2.06%) |
Jul 13, 2011 | 38.79 | 38.79 | 37.99 | 38.37 | 5,274 | -0.42(-1.08%) |
Jul 12, 2011 | 39.49 | 39.52 | 38.62 | 38.79 | 5,675 | -0.72(-1.82%) |
Jul 11, 2011 | 39.49 | 39.63 | 39.18 | 39.51 | 19,896 | +0.58(+1.49%) |
Jul 08, 2011 | 38.77 | 39.15 | 38.77 | 38.93 | 11,785 | +0.77(+2.02%) |
Jul 07, 2011 | 38.15 | 38.20 | 37.77 | 38.16 | 8,993 | -0.70(-1.80%) |
Jul 06, 2011 | 38.77 | 38.86 | 38.74 | 38.86 | 3,553 | +0.06(+0.15%) |
Jul 05, 2011 | 39.07 | 39.07 | 38.80 | 38.80 | 9,683 | -0.85(-2.14%) |
Jul 01, 2011 | 39.89 | 40.16 | 39.46 | 39.65 | 9,023 | +0.04(+0.10%) |
Jun 30, 2011 | 39.57 | 40.02 | 39.33 | 39.61 | 13,874 | -0.06(-0.15%) |
Jun 29, 2011 | 40.29 | 40.38 | 39.31 | 39.67 | 23,855 | -0.85(-2.10%) |
Jun 28, 2011 | 41.11 | 41.36 | 40.46 | 40.52 | 17,763 | -0.98(-2.36%) |
Jun 27, 2011 | 41.88 | 42.00 | 41.42 | 41.50 | 21,723 | +0.23(+0.56%) |
Jun 24, 2011 | 41.42 | 41.80 | 41.17 | 41.27 | 15,784 | +0.28(+0.68%) |
Jun 23, 2011 | 41.36 | 41.85 | 40.97 | 40.99 | 62,026 | +1.11(+2.78%) |
Jun 22, 2011 | 40.00 | 40.00 | 39.42 | 39.88 | 10,410 | -0.40(-0.99%) |
Jun 21, 2011 | 39.90 | 40.53 | 39.78 | 40.28 | 21,809 | -0.07(-0.17%) |
Jun 20, 2011 | 40.26 | 40.35 | 40.22 | 40.35 | 20,676 | -0.11(-0.27%) |
Jun 17, 2011 | 40.29 | 40.80 | 40.09 | 40.46 | 25,688 | +0.88(+2.21%) |
Jun 16, 2011 | 39.56 | 39.74 | 39.48 | 39.58 | 17,000 | +0.16(+0.40%) |
Jun 15, 2011 | 38.10 | 39.93 | 37.64 | 39.42 | 47,896 | +1.43(+3.77%) |
Jun 14, 2011 | 38.74 | 38.74 | 37.93 | 37.99 | 16,400 | -0.79(-2.04%) |
Jun 13, 2011 | 38.35 | 39.09 | 38.15 | 38.78 | 25,590 | +0.74(+1.95%) |
Jun 10, 2011 | 37.64 | 38.17 | 37.64 | 38.04 | 14,075 | +0.92(+2.48%) |
Jun 09, 2011 | 37.25 | 37.43 | 36.88 | 37.12 | 10,795 | -0.27(-0.72%) |
Jun 08, 2011 | 37.89 | 37.89 | 37.04 | 37.39 | 38,870 | -0.68(-1.79%) |
Jun 07, 2011 | 38.50 | 38.50 | 38.07 | 38.07 | 6,880 | -0.07(-0.18%) |
Jun 06, 2011 | 38.00 | 38.26 | 37.90 | 38.14 | 8,050 | +0.59(+1.57%) |