Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.40 | 37.41 | 37.26 | 37.36 | 27,370 | +0.04(+0.12%) |
Aug 30, 2011 | 37.36 | 37.42 | 37.23 | 37.32 | 61,548 | +0.20(+0.54%) |
Aug 29, 2011 | 37.17 | 37.21 | 37.07 | 37.11 | 34,693 | -0.22(-0.60%) |
Aug 26, 2011 | 37.44 | 37.54 | 37.26 | 37.34 | 46,737 | -0.06(-0.16%) |
Aug 25, 2011 | 37.29 | 37.44 | 37.29 | 37.40 | 58,211 | +0.04(+0.12%) |
Aug 24, 2011 | 37.56 | 37.56 | 37.27 | 37.35 | 27,844 | -0.19(-0.52%) |
Aug 23, 2011 | 37.62 | 37.75 | 37.49 | 37.55 | 17,015 | -0.22(-0.57%) |
Aug 22, 2011 | 37.74 | 37.78 | 37.65 | 37.77 | 57,997 | -0.06(-0.16%) |
Aug 19, 2011 | 37.81 | 37.88 | 37.72 | 37.83 | 27,566 | +0.02(+0.06%) |
Aug 18, 2011 | 37.74 | 37.86 | 37.72 | 37.80 | 40,053 | +0.16(+0.44%) |
Aug 17, 2011 | 37.60 | 37.66 | 37.48 | 37.64 | 96,214 | +0.07(+0.18%) |
Aug 16, 2011 | 37.59 | 37.71 | 37.49 | 37.57 | 54,122 | +0.03(+0.08%) |
Aug 15, 2011 | 37.50 | 37.60 | 37.47 | 37.54 | 44,971 | -0.16(-0.42%) |
Aug 12, 2011 | 37.66 | 37.70 | 37.59 | 37.70 | 15,770 | -0.01(-0.02%) |
Aug 11, 2011 | 37.86 | 37.86 | 37.62 | 37.71 | 38,961 | -0.33(-0.87%) |
Aug 10, 2011 | 37.85 | 38.08 | 37.85 | 38.04 | 168,371 | +0.13(+0.36%) |
Aug 09, 2011 | 37.59 | 38.03 | 37.63 | 37.90 | 21,114 | +0.24(+0.64%) |
Aug 08, 2011 | 37.58 | 37.74 | 37.35 | 37.66 | 202,038 | +0.36(+0.96%) |
Aug 05, 2011 | 37.42 | 37.59 | 37.23 | 37.30 | 94,131 | -0.19(-0.52%) |
Aug 04, 2011 | 37.49 | 38.03 | 37.44 | 37.50 | 125,904 | -0.03(-0.08%) |
Aug 03, 2011 | 37.42 | 37.58 | 37.42 | 37.53 | 43,667 | +0.10(+0.28%) |
Aug 02, 2011 | 37.54 | 37.60 | 37.42 | 37.42 | 61,699 | -0.05(-0.14%) |
Aug 01, 2011 | 37.68 | 37.78 | 37.45 | 37.47 | 113,932 | -0.19(-0.50%) |
Jul 29, 2011 | 37.49 | 37.66 | 37.49 | 37.66 | 27,255 | +0.26(+0.70%) |
Jul 28, 2011 | 37.28 | 37.42 | 37.28 | 37.40 | 196,194 | +0.09(+0.24%) |
Jul 27, 2011 | 37.39 | 37.61 | 37.24 | 37.31 | 81,619 | -0.07(-0.18%) |
Jul 26, 2011 | 37.41 | 37.47 | 37.34 | 37.38 | 23,164 | -0.04(-0.10%) |
Jul 25, 2011 | 37.35 | 37.50 | 37.35 | 37.41 | 40,980 | +0.07(+0.18%) |
Jul 22, 2011 | 37.38 | 37.39 | 37.27 | 37.35 | 141,352 | -0.06(-0.16%) |
Jul 21, 2011 | 37.30 | 37.58 | 37.22 | 37.41 | 40,388 | +0.17(+0.46%) |
Jul 20, 2011 | 37.24 | 37.26 | 37.16 | 37.23 | 42,846 | +0.07(+0.20%) |
Jul 19, 2011 | 36.95 | 37.17 | 36.90 | 37.16 | 54,586 | +0.02(+0.06%) |
Jul 18, 2011 | 37.11 | 37.41 | 37.06 | 37.14 | 54,729 | +0.02(+0.06%) |
Jul 15, 2011 | 37.07 | 37.26 | 37.05 | 37.11 | 48,584 | -0.01(-0.02%) |
Jul 14, 2011 | 37.17 | 37.27 | 37.11 | 37.12 | 107,309 | -0.06(-0.16%) |
Jul 13, 2011 | 37.41 | 37.41 | 37.05 | 37.18 | 226,120 | -0.18(-0.48%) |
Jul 12, 2011 | 37.56 | 37.56 | 37.32 | 37.36 | 152,013 | -0.07(-0.18%) |
Jul 11, 2011 | 37.50 | 37.53 | 37.36 | 37.43 | 27,362 | +0.04(+0.10%) |
Jul 08, 2011 | 37.57 | 37.57 | 37.36 | 37.39 | 189,834 | -0.03(-0.08%) |
Jul 07, 2011 | 37.69 | 37.77 | 37.35 | 37.42 | 59,625 | -0.19(-0.50%) |
Jul 06, 2011 | 37.62 | 37.67 | 37.43 | 37.61 | 42,864 | +0.00(+0.00%) |
Jul 05, 2011 | 37.65 | 37.88 | 37.42 | 37.61 | 99,760 | -0.40(-1.06%) |
Jul 01, 2011 | 37.93 | 38.33 | 37.90 | 38.01 | 23,932 | +0.10(+0.28%) |
Jun 30, 2011 | 38.38 | 38.38 | 37.77 | 37.91 | 79,658 | -0.32(-0.84%) |
Jun 29, 2011 | 38.36 | 38.36 | 38.15 | 38.23 | 151,555 | +0.01(+0.02%) |
Jun 28, 2011 | 38.20 | 38.32 | 38.19 | 38.22 | 25,660 | +0.00(+0.00%) |
Jun 27, 2011 | 38.36 | 38.46 | 38.17 | 38.22 | 137,462 | +0.01(+0.02%) |
Jun 24, 2011 | 38.34 | 38.43 | 38.21 | 38.21 | 100,528 | -0.19(-0.49%) |
Jun 23, 2011 | 38.38 | 38.40 | 38.26 | 38.40 | 694,925 | -0.08(-0.22%) |
Jun 22, 2011 | 38.65 | 38.68 | 38.44 | 38.49 | 940,622 | -0.17(-0.44%) |
Jun 21, 2011 | 38.61 | 38.69 | 38.59 | 38.66 | 44,970 | +0.10(+0.25%) |
Jun 20, 2011 | 38.59 | 38.59 | 38.54 | 38.56 | 17,813 | -0.08(-0.21%) |
Jun 17, 2011 | 38.63 | 38.68 | 38.56 | 38.64 | 39,044 | +0.10(+0.25%) |
Jun 16, 2011 | 38.64 | 38.72 | 38.49 | 38.54 | 68,930 | -0.12(-0.31%) |
Jun 15, 2011 | 38.69 | 38.73 | 38.59 | 38.66 | 33,093 | -0.15(-0.39%) |
Jun 14, 2011 | 38.92 | 38.99 | 38.79 | 38.81 | 40,548 | -0.26(-0.67%) |
Jun 13, 2011 | 39.08 | 39.09 | 39.02 | 39.08 | 53,286 | -0.02(-0.04%) |
Jun 10, 2011 | 39.10 | 39.18 | 39.02 | 39.09 | 154,448 | -0.09(-0.23%) |
Jun 09, 2011 | 39.61 | 39.61 | 39.11 | 39.18 | 156,031 | -0.10(-0.25%) |
Jun 08, 2011 | 39.29 | 39.32 | 39.22 | 39.28 | 112,062 | +0.06(+0.15%) |
Jun 07, 2011 | 39.26 | 39.26 | 39.12 | 39.22 | 57,922 | +0.03(+0.08%) |
Jun 06, 2011 | 39.20 | 39.23 | 39.06 | 39.19 | 145,381 | -0.07(-0.17%) |