Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 44.86 | 45.35 | 44.43 | 45.15 | 772,724 | +0.57(+1.28%) |
Aug 30, 2011 | 44.17 | 44.82 | 43.49 | 44.58 | 377,586 | +0.20(+0.44%) |
Aug 29, 2011 | 43.58 | 44.45 | 43.36 | 44.38 | 464,791 | +1.45(+3.38%) |
Aug 26, 2011 | 41.89 | 42.96 | 41.08 | 42.93 | 430,807 | +0.73(+1.72%) |
Aug 25, 2011 | 44.04 | 44.46 | 42.12 | 42.20 | 638,855 | -1.64(-3.75%) |
Aug 24, 2011 | 42.95 | 43.92 | 42.77 | 43.85 | 820,511 | +0.79(+1.83%) |
Aug 23, 2011 | 41.77 | 43.09 | 41.11 | 43.06 | 637,789 | +1.36(+3.27%) |
Aug 22, 2011 | 42.31 | 42.41 | 41.43 | 41.69 | 573,325 | +0.25(+0.59%) |
Aug 19, 2011 | 40.98 | 42.03 | 40.97 | 41.45 | 548,150 | -0.42(-1.01%) |
Aug 18, 2011 | 41.77 | 42.37 | 41.11 | 41.87 | 811,312 | -1.19(-2.76%) |
Aug 17, 2011 | 42.95 | 43.46 | 42.58 | 43.06 | 298,424 | +0.30(+0.71%) |
Aug 16, 2011 | 42.80 | 43.35 | 42.49 | 42.75 | 733,567 | -0.45(-1.05%) |
Aug 15, 2011 | 42.29 | 43.30 | 42.18 | 43.21 | 635,968 | +1.19(+2.84%) |
Aug 12, 2011 | 41.98 | 42.65 | 41.23 | 42.01 | 535,238 | +0.45(+1.08%) |
Aug 11, 2011 | 40.08 | 42.36 | 39.84 | 41.57 | 673,588 | +1.64(+4.10%) |
Aug 10, 2011 | 39.18 | 41.89 | 38.82 | 39.93 | 1,212,060 | -0.31(-0.77%) |
Aug 09, 2011 | 37.41 | 40.36 | 36.32 | 40.24 | 1,320,336 | +4.20(+11.65%) |
Aug 08, 2011 | 37.41 | 38.65 | 36.03 | 36.04 | 1,043,776 | -3.19(-8.13%) |
Aug 05, 2011 | 39.92 | 41.23 | 38.18 | 39.23 | 1,240,899 | -2.07(-5.02%) |
Aug 04, 2011 | 42.59 | 42.86 | 41.30 | 41.30 | 727,414 | -1.77(-4.12%) |
Aug 03, 2011 | 43.91 | 43.91 | 42.20 | 43.08 | 592,617 | -0.74(-1.69%) |
Aug 02, 2011 | 44.42 | 44.72 | 43.74 | 43.81 | 458,803 | -0.89(-1.99%) |
Aug 01, 2011 | 45.37 | 45.37 | 44.28 | 44.71 | 385,198 | -0.01(-0.01%) |
Jul 29, 2011 | 44.05 | 44.74 | 43.69 | 44.71 | 387,348 | +0.29(+0.65%) |
Jul 28, 2011 | 44.44 | 44.78 | 43.88 | 44.42 | 369,600 | -0.09(-0.20%) |
Jul 27, 2011 | 45.52 | 45.52 | 44.49 | 44.51 | 363,982 | -1.13(-2.48%) |
Jul 26, 2011 | 45.82 | 45.86 | 45.43 | 45.64 | 273,840 | -0.15(-0.32%) |
Jul 25, 2011 | 45.76 | 46.13 | 45.60 | 45.79 | 163,615 | -0.48(-1.04%) |
Jul 22, 2011 | 46.09 | 46.33 | 45.90 | 46.27 | 314,471 | +0.23(+0.49%) |
Jul 21, 2011 | 45.77 | 46.23 | 45.73 | 46.04 | 288,673 | +0.46(+1.01%) |
Jul 20, 2011 | 45.48 | 45.71 | 45.27 | 45.58 | 343,098 | +0.06(+0.12%) |
Jul 19, 2011 | 44.91 | 45.57 | 44.82 | 45.52 | 405,370 | +0.90(+2.01%) |
Jul 18, 2011 | 44.48 | 44.76 | 44.02 | 44.62 | 443,538 | +0.07(+0.16%) |
Jul 15, 2011 | 44.26 | 44.93 | 43.92 | 44.55 | 367,032 | +0.61(+1.38%) |
Jul 14, 2011 | 44.36 | 44.50 | 43.63 | 43.95 | 400,289 | -0.36(-0.81%) |
Jul 13, 2011 | 44.53 | 44.67 | 44.20 | 44.31 | 854,960 | -0.03(-0.07%) |
Jul 12, 2011 | 43.90 | 45.01 | 43.90 | 44.34 | 427,491 | +0.29(+0.67%) |
Jul 11, 2011 | 44.08 | 44.40 | 43.97 | 44.05 | 523,082 | -0.49(-1.10%) |
Jul 08, 2011 | 43.89 | 44.60 | 43.89 | 44.53 | 303,009 | +0.04(+0.10%) |
Jul 07, 2011 | 44.07 | 44.52 | 43.98 | 44.49 | 392,757 | +0.68(+1.56%) |
Jul 06, 2011 | 43.16 | 43.90 | 43.16 | 43.81 | 270,275 | +0.51(+1.19%) |
Jul 05, 2011 | 42.96 | 43.35 | 42.63 | 43.30 | 411,688 | +0.31(+0.73%) |
Jul 01, 2011 | 42.30 | 43.13 | 42.24 | 42.98 | 505,338 | +0.74(+1.76%) |
Jun 30, 2011 | 42.09 | 42.45 | 41.97 | 42.24 | 509,557 | +0.26(+0.63%) |
Jun 29, 2011 | 41.77 | 42.06 | 41.53 | 41.97 | 247,416 | +0.39(+0.93%) |
Jun 28, 2011 | 41.20 | 41.59 | 40.95 | 41.59 | 347,917 | +0.40(+0.97%) |
Jun 27, 2011 | 41.04 | 41.37 | 40.96 | 41.19 | 443,961 | +0.19(+0.47%) |
Jun 24, 2011 | 40.82 | 41.22 | 40.54 | 40.99 | 1,018,652 | +0.21(+0.52%) |
Jun 23, 2011 | 41.28 | 41.29 | 40.66 | 40.78 | 614,679 | -1.05(-2.51%) |
Jun 22, 2011 | 42.53 | 42.58 | 41.78 | 41.83 | 728,670 | -0.78(-1.84%) |
Jun 21, 2011 | 42.53 | 42.64 | 42.26 | 42.61 | 436,892 | +0.39(+0.92%) |
Jun 20, 2011 | 42.19 | 42.31 | 42.10 | 42.22 | 327,171 | +0.24(+0.57%) |
Jun 17, 2011 | 41.71 | 42.07 | 41.40 | 41.99 | 1,133,987 | +0.58(+1.41%) |
Jun 16, 2011 | 41.25 | 41.67 | 40.74 | 41.40 | 466,470 | +0.28(+0.67%) |
Jun 15, 2011 | 41.32 | 41.61 | 40.77 | 41.13 | 417,111 | -0.56(-1.35%) |
Jun 14, 2011 | 41.42 | 41.72 | 41.22 | 41.69 | 344,605 | +0.56(+1.35%) |
Jun 13, 2011 | 40.98 | 41.37 | 40.87 | 41.14 | 371,234 | +0.19(+0.46%) |
Jun 10, 2011 | 41.66 | 41.79 | 40.87 | 40.95 | 367,232 | -0.93(-2.23%) |
Jun 09, 2011 | 42.19 | 42.19 | 41.55 | 41.88 | 339,675 | -0.16(-0.37%) |
Jun 08, 2011 | 41.89 | 42.41 | 41.87 | 42.04 | 269,960 | -0.08(-0.19%) |
Jun 07, 2011 | 42.00 | 42.47 | 41.87 | 42.12 | 329,118 | +0.46(+1.10%) |
Jun 06, 2011 | 42.02 | 42.21 | 41.65 | 41.66 | 368,172 | -0.39(-0.94%) |