Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.35 | 37.81 | 37.35 | 37.80 | 13,833 | +0.49(+1.32%) |
Aug 30, 2011 | 37.46 | 37.51 | 37.31 | 37.31 | 12,459 | +0.32(+0.85%) |
Aug 29, 2011 | 36.92 | 37.27 | 36.83 | 36.99 | 19,112 | -0.19(-0.51%) |
Aug 26, 2011 | 37.52 | 38.21 | 37.02 | 37.18 | 75,811 | -0.57(-1.51%) |
Aug 25, 2011 | 37.42 | 37.90 | 37.35 | 37.75 | 49,217 | +0.20(+0.53%) |
Aug 24, 2011 | 37.47 | 38.40 | 37.16 | 37.55 | 14,530 | +0.17(+0.45%) |
Aug 23, 2011 | 37.22 | 37.96 | 37.22 | 37.38 | 28,191 | -0.45(-1.19%) |
Aug 22, 2011 | 37.16 | 38.01 | 37.16 | 37.83 | 30,162 | +0.21(+0.56%) |
Aug 19, 2011 | 37.83 | 37.83 | 37.27 | 37.62 | 29,622 | -0.30(-0.79%) |
Aug 18, 2011 | 37.87 | 38.32 | 37.87 | 37.92 | 39,698 | +0.50(+1.33%) |
Aug 17, 2011 | 37.07 | 37.53 | 37.01 | 37.42 | 33,255 | -0.13(-0.34%) |
Aug 16, 2011 | 37.70 | 37.75 | 37.29 | 37.55 | 87,379 | +0.11(+0.29%) |
Aug 15, 2011 | 37.72 | 37.72 | 37.26 | 37.44 | 70,194 | -1.06(-2.75%) |
Aug 12, 2011 | 38.20 | 38.58 | 38.20 | 38.50 | 14,140 | -0.05(-0.13%) |
Aug 11, 2011 | 39.00 | 39.00 | 38.17 | 38.55 | 37,797 | -0.25(-0.64%) |
Aug 10, 2011 | 38.58 | 38.88 | 38.45 | 38.80 | 30,152 | +0.90(+2.37%) |
Aug 09, 2011 | 39.04 | 38.71 | 37.88 | 37.90 | 81,785 | -0.70(-1.81%) |
Aug 08, 2011 | 39.04 | 39.15 | 38.56 | 38.60 | 102,497 | +0.33(+0.86%) |
Aug 05, 2011 | 38.44 | 39.14 | 38.24 | 38.27 | 197,841 | -0.88(-2.24%) |
Aug 04, 2011 | 39.18 | 39.65 | 38.79 | 39.15 | 112,293 | +0.96(+2.51%) |
Aug 03, 2011 | 38.25 | 38.44 | 38.02 | 38.19 | 69,146 | -0.60(-1.55%) |
Aug 02, 2011 | 38.81 | 38.99 | 38.35 | 38.79 | 87,574 | +0.24(+0.62%) |
Aug 01, 2011 | 37.98 | 38.91 | 37.90 | 38.55 | 85,364 | +0.58(+1.53%) |
Jul 29, 2011 | 38.02 | 38.45 | 37.74 | 37.97 | 78,184 | -0.35(-0.91%) |
Jul 28, 2011 | 37.99 | 38.43 | 37.70 | 38.32 | 93,386 | +0.55(+1.46%) |
Jul 27, 2011 | 37.41 | 38.03 | 37.41 | 37.77 | 118,697 | +0.52(+1.40%) |
Jul 26, 2011 | 37.33 | 37.52 | 37.18 | 37.25 | 48,908 | -0.65(-1.72%) |
Jul 25, 2011 | 38.08 | 38.12 | 37.84 | 37.90 | 21,686 | +0.00(+0.00%) |
Jul 22, 2011 | 37.91 | 37.98 | 37.90 | 37.90 | 57,669 | -0.05(-0.13%) |
Jul 21, 2011 | 38.22 | 38.32 | 37.79 | 37.95 | 77,754 | -0.83(-2.14%) |
Jul 20, 2011 | 39.01 | 39.12 | 38.75 | 38.78 | 82,491 | -0.49(-1.25%) |
Jul 19, 2011 | 39.13 | 39.45 | 38.79 | 39.27 | 75,980 | -0.18(-0.46%) |
Jul 18, 2011 | 39.62 | 39.91 | 39.33 | 39.45 | 32,360 | +0.20(+0.51%) |
Jul 15, 2011 | 39.20 | 39.47 | 39.01 | 39.25 | 10,277 | +0.04(+0.10%) |
Jul 14, 2011 | 38.73 | 39.40 | 38.62 | 39.21 | 19,578 | -0.06(-0.17%) |
Jul 13, 2011 | 39.79 | 39.88 | 39.00 | 39.27 | 49,013 | -1.04(-2.57%) |
Jul 12, 2011 | 40.28 | 40.42 | 39.80 | 40.31 | 127,401 | +0.31(+0.78%) |
Jul 11, 2011 | 39.87 | 40.20 | 39.61 | 40.00 | 50,486 | +1.27(+3.28%) |
Jul 08, 2011 | 38.47 | 38.86 | 38.20 | 38.73 | 21,363 | +0.51(+1.33%) |
Jul 07, 2011 | 38.11 | 38.87 | 38.02 | 38.22 | 55,323 | -0.23(-0.60%) |
Jul 06, 2011 | 38.39 | 38.56 | 38.25 | 38.45 | 23,126 | +0.66(+1.75%) |
Jul 05, 2011 | 37.35 | 37.91 | 37.35 | 37.79 | 24,305 | +0.58(+1.56%) |
Jul 01, 2011 | 37.31 | 37.73 | 37.15 | 37.21 | 25,917 | -0.11(-0.29%) |
Jun 30, 2011 | 37.64 | 37.69 | 37.23 | 37.32 | 26,835 | -0.53(-1.40%) |
Jun 29, 2011 | 38.06 | 38.23 | 37.71 | 37.85 | 30,496 | -0.35(-0.91%) |
Jun 28, 2011 | 38.64 | 38.64 | 38.13 | 38.20 | 200,729 | -0.51(-1.33%) |
Jun 27, 2011 | 39.12 | 39.37 | 38.59 | 38.71 | 30,073 | -0.55(-1.40%) |
Jun 24, 2011 | 39.34 | 40.00 | 38.78 | 39.26 | 17,874 | +0.52(+1.34%) |
Jun 23, 2011 | 39.40 | 39.47 | 38.68 | 38.74 | 32,286 | +0.48(+1.25%) |
Jun 22, 2011 | 38.22 | 38.35 | 37.80 | 38.26 | 23,478 | +0.25(+0.66%) |
Jun 21, 2011 | 38.28 | 38.49 | 37.97 | 38.01 | 48,381 | -0.61(-1.58%) |
Jun 20, 2011 | 38.53 | 38.64 | 38.50 | 38.62 | 26,321 | -0.00(-0.00%) |
Jun 17, 2011 | 38.64 | 38.77 | 38.03 | 38.62 | 31,864 | -0.60(-1.53%) |
Jun 16, 2011 | 39.53 | 39.68 | 39.19 | 39.22 | 49,207 | -0.17(-0.43%) |
Jun 15, 2011 | 38.82 | 39.58 | 38.68 | 39.39 | 258,539 | +1.48(+3.90%) |
Jun 14, 2011 | 38.38 | 38.38 | 37.50 | 37.91 | 13,098 | -0.20(-0.53%) |
Jun 13, 2011 | 38.33 | 38.46 | 38.02 | 38.11 | 24,322 | -0.44(-1.14%) |
Jun 10, 2011 | 38.75 | 38.82 | 37.85 | 38.55 | 62,998 | +0.93(+2.48%) |
Jun 09, 2011 | 37.67 | 38.25 | 37.41 | 37.62 | 43,550 | +0.36(+0.97%) |
Jun 08, 2011 | 37.00 | 37.32 | 36.71 | 37.26 | 59,807 | +0.58(+1.57%) |
Jun 07, 2011 | 36.88 | 36.88 | 36.61 | 36.68 | 23,359 | -0.57(-1.53%) |
Jun 06, 2011 | 37.07 | 37.35 | 37.02 | 37.25 | 12,669 | +0.30(+0.81%) |