Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.81 | 39.45 | 38.07 | 38.39 | 238,318 | -0.21(-0.55%) |
Aug 30, 2011 | 38.21 | 38.90 | 37.90 | 38.61 | 181,555 | +0.15(+0.39%) |
Aug 29, 2011 | 37.48 | 38.52 | 37.47 | 38.46 | 277,800 | +1.45(+3.91%) |
Aug 26, 2011 | 35.47 | 37.22 | 34.85 | 37.01 | 614,828 | +1.64(+4.64%) |
Aug 25, 2011 | 36.68 | 37.02 | 35.06 | 35.37 | 386,815 | -1.06(-2.90%) |
Aug 24, 2011 | 36.08 | 36.70 | 35.53 | 36.42 | 360,720 | +0.33(+0.91%) |
Aug 23, 2011 | 34.60 | 36.10 | 34.32 | 36.10 | 615,448 | +1.69(+4.92%) |
Aug 22, 2011 | 35.34 | 35.45 | 34.27 | 34.40 | 514,789 | -0.07(-0.21%) |
Aug 19, 2011 | 33.79 | 35.11 | 33.73 | 34.47 | 1,093,442 | +0.11(+0.32%) |
Aug 18, 2011 | 35.28 | 35.28 | 34.00 | 34.36 | 597,314 | -1.80(-4.98%) |
Aug 17, 2011 | 36.88 | 37.18 | 35.77 | 36.17 | 402,668 | -0.53(-1.44%) |
Aug 16, 2011 | 36.32 | 37.15 | 36.15 | 36.70 | 615,113 | +0.05(+0.12%) |
Aug 15, 2011 | 36.73 | 37.00 | 36.08 | 36.65 | 532,485 | +0.19(+0.51%) |
Aug 12, 2011 | 36.41 | 36.70 | 35.86 | 36.46 | 578,471 | +0.33(+0.93%) |
Aug 11, 2011 | 34.04 | 36.50 | 33.37 | 36.13 | 767,304 | +2.11(+6.21%) |
Aug 10, 2011 | 34.85 | 35.74 | 33.95 | 34.02 | 933,923 | -2.10(-5.81%) |
Aug 09, 2011 | 35.14 | 36.12 | 33.30 | 36.12 | 1,110,983 | +2.05(+6.01%) |
Aug 08, 2011 | 35.14 | 36.58 | 34.07 | 34.07 | 1,281,300 | -1.85(-5.16%) |
Aug 05, 2011 | 36.28 | 36.70 | 35.11 | 35.92 | 989,268 | +0.01(+0.02%) |
Aug 04, 2011 | 36.55 | 37.01 | 35.88 | 35.92 | 746,024 | -1.10(-2.97%) |
Aug 03, 2011 | 36.79 | 37.33 | 35.74 | 37.02 | 505,014 | +0.23(+0.63%) |
Aug 02, 2011 | 37.56 | 38.13 | 36.75 | 36.79 | 607,780 | -0.97(-2.56%) |
Aug 01, 2011 | 38.48 | 38.61 | 37.51 | 37.75 | 730,531 | -0.34(-0.90%) |
Jul 29, 2011 | 37.60 | 38.56 | 37.60 | 38.09 | 453,698 | +0.01(+0.03%) |
Jul 28, 2011 | 38.00 | 38.45 | 37.75 | 38.08 | 899,119 | +0.03(+0.08%) |
Jul 27, 2011 | 38.59 | 38.59 | 37.66 | 38.05 | 1,450,162 | -0.61(-1.58%) |
Jul 26, 2011 | 37.89 | 39.03 | 37.06 | 38.66 | 1,323,317 | -1.35(-3.38%) |
Jul 25, 2011 | 40.20 | 40.55 | 39.93 | 40.01 | 701,778 | -0.69(-1.69%) |
Jul 22, 2011 | 40.83 | 40.94 | 40.61 | 40.70 | 448,843 | -0.48(-1.17%) |
Jul 21, 2011 | 41.73 | 41.83 | 41.16 | 41.18 | 474,047 | -0.36(-0.87%) |
Jul 20, 2011 | 41.63 | 41.84 | 41.17 | 41.54 | 202,141 | -0.01(-0.02%) |
Jul 19, 2011 | 40.85 | 41.73 | 40.83 | 41.55 | 234,823 | +1.08(+2.67%) |
Jul 18, 2011 | 40.85 | 40.89 | 40.25 | 40.47 | 309,048 | -0.51(-1.24%) |
Jul 15, 2011 | 41.76 | 41.93 | 40.83 | 40.98 | 707,539 | -0.53(-1.27%) |
Jul 14, 2011 | 42.72 | 42.90 | 41.45 | 41.50 | 292,961 | -0.97(-2.27%) |
Jul 13, 2011 | 42.58 | 42.90 | 42.16 | 42.47 | 288,148 | +0.13(+0.30%) |
Jul 12, 2011 | 42.51 | 42.79 | 42.32 | 42.34 | 264,665 | -0.26(-0.61%) |
Jul 11, 2011 | 43.05 | 43.49 | 42.47 | 42.60 | 279,079 | -1.03(-2.37%) |
Jul 08, 2011 | 43.67 | 44.02 | 43.35 | 43.64 | 227,964 | -0.56(-1.27%) |
Jul 07, 2011 | 43.64 | 44.35 | 43.29 | 44.20 | 443,874 | +1.14(+2.64%) |
Jul 06, 2011 | 43.06 | 43.35 | 42.74 | 43.06 | 494,299 | -0.26(-0.60%) |
Jul 05, 2011 | 43.85 | 43.94 | 43.19 | 43.32 | 260,278 | -0.64(-1.45%) |
Jul 01, 2011 | 43.18 | 44.15 | 43.18 | 43.96 | 289,963 | +0.57(+1.32%) |
Jun 30, 2011 | 43.04 | 43.51 | 42.84 | 43.39 | 198,216 | +0.63(+1.46%) |
Jun 29, 2011 | 42.84 | 42.97 | 42.56 | 42.76 | 137,757 | +0.11(+0.25%) |
Jun 28, 2011 | 42.40 | 42.65 | 42.31 | 42.65 | 220,030 | +0.44(+1.04%) |
Jun 27, 2011 | 41.93 | 42.39 | 41.55 | 42.21 | 178,156 | +0.33(+0.79%) |
Jun 24, 2011 | 42.31 | 42.68 | 41.71 | 41.88 | 232,818 | -0.38(-0.91%) |
Jun 23, 2011 | 41.50 | 42.33 | 41.13 | 42.26 | 315,566 | +0.26(+0.61%) |
Jun 22, 2011 | 41.83 | 42.34 | 41.83 | 42.01 | 264,691 | +0.01(+0.03%) |
Jun 21, 2011 | 41.36 | 42.07 | 41.17 | 42.00 | 271,584 | +1.12(+2.73%) |
Jun 20, 2011 | 40.86 | 40.91 | 40.62 | 40.88 | 228,160 | +0.35(+0.87%) |
Jun 17, 2011 | 40.83 | 40.83 | 40.33 | 40.53 | 515,945 | -0.10(-0.24%) |
Jun 16, 2011 | 40.27 | 40.86 | 40.16 | 40.62 | 277,271 | +0.44(+1.10%) |
Jun 15, 2011 | 40.71 | 40.89 | 39.85 | 40.18 | 344,433 | -0.89(-2.16%) |
Jun 14, 2011 | 40.04 | 41.26 | 39.99 | 41.07 | 259,815 | +0.89(+2.21%) |
Jun 13, 2011 | 39.86 | 40.34 | 39.86 | 40.18 | 320,510 | +0.36(+0.91%) |
Jun 10, 2011 | 39.91 | 40.05 | 39.67 | 39.82 | 375,521 | -0.27(-0.67%) |
Jun 09, 2011 | 39.99 | 40.25 | 39.82 | 40.09 | 264,667 | +0.19(+0.48%) |
Jun 08, 2011 | 39.62 | 40.10 | 39.58 | 39.90 | 597,984 | +0.21(+0.53%) |
Jun 07, 2011 | 39.90 | 39.96 | 39.60 | 39.69 | 447,099 | +0.08(+0.19%) |
Jun 06, 2011 | 40.09 | 40.23 | 39.56 | 39.61 | 346,447 | -0.43(-1.08%) |