Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.89 | 33.54 | 32.59 | 32.89 | 960,623 | +0.29(+0.88%) |
Aug 30, 2011 | 31.64 | 32.82 | 31.51 | 32.61 | 1,515,877 | +0.85(+2.68%) |
Aug 29, 2011 | 31.52 | 31.99 | 31.28 | 31.75 | 1,159,495 | +0.75(+2.41%) |
Aug 26, 2011 | 29.36 | 31.06 | 28.92 | 31.01 | 1,560,723 | +1.42(+4.79%) |
Aug 25, 2011 | 30.24 | 30.73 | 29.42 | 29.59 | 889,712 | -0.45(-1.49%) |
Aug 24, 2011 | 29.20 | 30.08 | 29.11 | 30.04 | 679,653 | +0.65(+2.21%) |
Aug 23, 2011 | 28.30 | 29.39 | 28.07 | 29.39 | 794,790 | +1.01(+3.57%) |
Aug 22, 2011 | 29.38 | 29.41 | 28.12 | 28.37 | 959,582 | -0.17(-0.61%) |
Aug 19, 2011 | 28.99 | 29.87 | 28.41 | 28.55 | 1,394,116 | -1.03(-3.50%) |
Aug 18, 2011 | 30.84 | 30.84 | 29.23 | 29.58 | 1,653,462 | -2.31(-7.23%) |
Aug 17, 2011 | 31.77 | 32.50 | 31.42 | 31.89 | 1,413,884 | +0.12(+0.39%) |
Aug 16, 2011 | 32.09 | 32.38 | 31.59 | 31.76 | 1,137,818 | -0.82(-2.51%) |
Aug 15, 2011 | 32.35 | 32.70 | 32.09 | 32.58 | 988,851 | +0.50(+1.56%) |
Aug 12, 2011 | 32.05 | 32.82 | 31.85 | 32.08 | 1,324,706 | +0.42(+1.34%) |
Aug 11, 2011 | 30.42 | 32.12 | 29.82 | 31.66 | 2,090,776 | +1.42(+4.71%) |
Aug 10, 2011 | 30.42 | 31.62 | 29.92 | 30.23 | 2,058,007 | -1.04(-3.33%) |
Aug 09, 2011 | 32.55 | 31.32 | 28.93 | 31.28 | 1,929,799 | +1.67(+5.63%) |
Aug 08, 2011 | 32.55 | 32.82 | 29.61 | 29.61 | 2,982,767 | -4.03(-11.99%) |
Aug 05, 2011 | 34.53 | 34.69 | 32.57 | 33.64 | 2,234,551 | -0.33(-0.98%) |
Aug 04, 2011 | 35.70 | 35.80 | 33.94 | 33.98 | 1,923,375 | -2.23(-6.16%) |
Aug 03, 2011 | 36.60 | 36.88 | 35.44 | 36.20 | 2,161,784 | -0.43(-1.17%) |
Aug 02, 2011 | 38.43 | 38.62 | 36.57 | 36.64 | 2,173,018 | -2.15(-5.55%) |
Aug 01, 2011 | 39.68 | 39.95 | 38.13 | 38.79 | 1,329,503 | -0.31(-0.80%) |
Jul 29, 2011 | 39.19 | 39.34 | 38.40 | 39.10 | 1,685,777 | -0.57(-1.44%) |
Jul 28, 2011 | 41.40 | 41.52 | 39.51 | 39.67 | 1,369,091 | -0.51(-1.28%) |
Jul 27, 2011 | 41.56 | 41.92 | 39.80 | 40.18 | 1,940,152 | +0.16(+0.40%) |
Jul 26, 2011 | 40.39 | 40.39 | 39.43 | 40.02 | 1,012,421 | -0.65(-1.59%) |
Jul 25, 2011 | 40.27 | 41.07 | 40.03 | 40.67 | 550,655 | -0.03(-0.09%) |
Jul 22, 2011 | 40.70 | 40.77 | 40.63 | 40.70 | 405,702 | -0.08(-0.20%) |
Jul 21, 2011 | 40.90 | 41.37 | 40.69 | 40.79 | 722,714 | +0.49(+1.21%) |
Jul 20, 2011 | 40.33 | 40.80 | 40.16 | 40.30 | 678,826 | +0.34(+0.85%) |
Jul 19, 2011 | 39.64 | 40.13 | 39.45 | 39.96 | 545,680 | +0.65(+1.64%) |
Jul 18, 2011 | 39.53 | 39.53 | 39.03 | 39.31 | 530,589 | -0.27(-0.68%) |
Jul 15, 2011 | 39.59 | 39.61 | 38.97 | 39.59 | 703,014 | +0.28(+0.72%) |
Jul 14, 2011 | 39.63 | 39.88 | 38.97 | 39.30 | 607,736 | -0.15(-0.37%) |
Jul 13, 2011 | 39.38 | 40.03 | 39.20 | 39.45 | 391,355 | +0.17(+0.44%) |
Jul 12, 2011 | 39.95 | 40.06 | 39.27 | 39.27 | 776,170 | -0.67(-1.69%) |
Jul 11, 2011 | 39.73 | 40.19 | 39.59 | 39.95 | 828,265 | -0.37(-0.93%) |
Jul 08, 2011 | 40.20 | 40.45 | 39.43 | 40.32 | 952,101 | -0.88(-2.14%) |
Jul 07, 2011 | 40.59 | 41.33 | 40.40 | 41.20 | 794,898 | +0.97(+2.42%) |
Jul 06, 2011 | 40.00 | 40.31 | 39.75 | 40.23 | 809,769 | +0.17(+0.43%) |
Jul 05, 2011 | 40.51 | 40.61 | 39.87 | 40.06 | 705,050 | -0.62(-1.54%) |
Jul 01, 2011 | 39.70 | 41.13 | 39.47 | 40.68 | 1,295,139 | +1.21(+3.08%) |
Jun 30, 2011 | 38.25 | 39.60 | 38.14 | 39.47 | 1,124,454 | +1.28(+3.36%) |
Jun 29, 2011 | 38.01 | 38.46 | 37.97 | 38.18 | 861,948 | +0.36(+0.95%) |
Jun 28, 2011 | 37.16 | 37.86 | 37.03 | 37.82 | 579,610 | +0.89(+2.41%) |
Jun 27, 2011 | 36.62 | 37.23 | 36.52 | 36.93 | 679,055 | +0.31(+0.85%) |
Jun 24, 2011 | 37.34 | 37.71 | 36.52 | 36.62 | 1,300,151 | -0.75(-2.01%) |
Jun 23, 2011 | 36.56 | 37.43 | 36.30 | 37.37 | 753,904 | +0.24(+0.65%) |
Jun 22, 2011 | 37.25 | 37.81 | 37.10 | 37.13 | 638,987 | -0.33(-0.87%) |
Jun 21, 2011 | 36.89 | 37.52 | 36.89 | 37.45 | 632,992 | +0.93(+2.55%) |
Jun 20, 2011 | 36.53 | 36.58 | 36.38 | 36.52 | 615,007 | +0.77(+2.16%) |
Jun 17, 2011 | 35.67 | 36.29 | 35.61 | 35.75 | 868,595 | +0.38(+1.08%) |
Jun 16, 2011 | 35.27 | 35.59 | 35.00 | 35.37 | 953,054 | +0.09(+0.26%) |
Jun 15, 2011 | 35.52 | 35.77 | 35.09 | 35.28 | 629,115 | -0.56(-1.55%) |
Jun 14, 2011 | 35.74 | 36.16 | 35.64 | 35.84 | 652,294 | +0.50(+1.41%) |
Jun 13, 2011 | 35.68 | 35.91 | 35.02 | 35.34 | 545,942 | +0.31(+0.89%) |
Jun 10, 2011 | 35.48 | 35.66 | 34.97 | 35.02 | 672,297 | -0.58(-1.62%) |
Jun 09, 2011 | 35.26 | 35.93 | 34.94 | 35.60 | 968,292 | +0.58(+1.65%) |
Jun 08, 2011 | 35.21 | 35.28 | 34.73 | 35.02 | 759,544 | -0.17(-0.49%) |
Jun 07, 2011 | 35.75 | 35.82 | 35.16 | 35.20 | 743,021 | -0.36(-1.02%) |
Jun 06, 2011 | 36.16 | 36.20 | 35.32 | 35.56 | 918,424 | -0.60(-1.67%) |