Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.99 | 43.64 | 42.35 | 42.72 | 146,564 | -0.06(-0.13%) |
Aug 30, 2011 | 41.74 | 42.94 | 41.74 | 42.77 | 183,548 | +0.85(+2.03%) |
Aug 29, 2011 | 41.06 | 42.02 | 40.67 | 41.92 | 175,704 | +1.35(+3.34%) |
Aug 26, 2011 | 39.73 | 40.82 | 39.36 | 40.57 | 151,828 | +0.62(+1.55%) |
Aug 25, 2011 | 41.02 | 41.02 | 39.78 | 39.95 | 144,915 | -0.74(-1.82%) |
Aug 24, 2011 | 40.13 | 40.87 | 39.15 | 40.69 | 152,574 | +0.51(+1.28%) |
Aug 23, 2011 | 38.15 | 40.40 | 38.12 | 40.17 | 321,432 | +2.22(+5.85%) |
Aug 22, 2011 | 39.02 | 40.50 | 37.78 | 37.95 | 227,389 | -0.38(-0.99%) |
Aug 19, 2011 | 38.35 | 39.03 | 37.77 | 38.33 | 181,632 | -0.44(-1.13%) |
Aug 18, 2011 | 39.83 | 40.23 | 38.55 | 38.77 | 272,314 | -1.76(-4.35%) |
Aug 17, 2011 | 41.08 | 41.67 | 40.27 | 40.53 | 100,027 | -0.26(-0.64%) |
Aug 16, 2011 | 40.91 | 41.40 | 40.58 | 40.79 | 106,315 | -0.62(-1.50%) |
Aug 15, 2011 | 40.91 | 41.88 | 40.55 | 41.41 | 95,866 | +0.80(+1.98%) |
Aug 12, 2011 | 41.31 | 41.56 | 40.38 | 40.61 | 123,596 | -0.56(-1.37%) |
Aug 11, 2011 | 39.54 | 41.69 | 39.45 | 41.17 | 188,085 | +1.72(+4.36%) |
Aug 10, 2011 | 39.71 | 40.47 | 39.07 | 39.45 | 216,914 | -1.31(-3.22%) |
Aug 09, 2011 | 39.76 | 40.86 | 37.99 | 40.76 | 310,317 | +2.64(+6.91%) |
Aug 08, 2011 | 39.56 | 40.45 | 38.13 | 38.13 | 294,023 | -2.15(-5.34%) |
Aug 05, 2011 | 39.73 | 40.71 | 38.78 | 40.28 | 196,976 | +0.58(+1.47%) |
Aug 04, 2011 | 41.11 | 41.55 | 39.69 | 39.69 | 165,567 | -1.68(-4.07%) |
Aug 03, 2011 | 40.78 | 41.83 | 40.67 | 41.38 | 153,730 | +0.72(+1.77%) |
Aug 02, 2011 | 41.75 | 42.24 | 40.64 | 40.66 | 204,265 | -1.31(-3.12%) |
Aug 01, 2011 | 42.61 | 42.70 | 41.72 | 41.97 | 116,455 | -0.40(-0.95%) |
Jul 29, 2011 | 42.18 | 42.52 | 41.88 | 42.37 | 160,336 | -0.04(-0.08%) |
Jul 28, 2011 | 42.55 | 42.93 | 42.31 | 42.41 | 64,271 | -0.04(-0.08%) |
Jul 27, 2011 | 43.76 | 43.76 | 42.29 | 42.44 | 172,295 | -1.12(-2.57%) |
Jul 26, 2011 | 43.78 | 43.92 | 43.32 | 43.56 | 101,100 | -0.11(-0.24%) |
Jul 25, 2011 | 43.81 | 44.01 | 43.59 | 43.67 | 100,338 | -0.44(-1.01%) |
Jul 22, 2011 | 44.12 | 44.57 | 43.91 | 44.11 | 63,703 | -0.34(-0.76%) |
Jul 21, 2011 | 44.18 | 44.93 | 44.18 | 44.45 | 88,815 | +0.31(+0.70%) |
Jul 20, 2011 | 43.95 | 44.36 | 43.75 | 44.14 | 64,668 | +0.19(+0.43%) |
Jul 19, 2011 | 43.89 | 44.12 | 43.77 | 43.95 | 176,645 | +0.21(+0.48%) |
Jul 18, 2011 | 44.08 | 44.12 | 43.55 | 43.74 | 156,249 | -0.62(-1.40%) |
Jul 15, 2011 | 44.31 | 44.40 | 44.02 | 44.36 | 173,714 | +0.01(+0.03%) |
Jul 14, 2011 | 44.58 | 44.63 | 44.17 | 44.34 | 197,355 | -0.11(-0.24%) |
Jul 13, 2011 | 44.47 | 44.81 | 43.62 | 44.45 | 106,768 | +0.00(+0.00%) |
Jul 12, 2011 | 44.35 | 45.20 | 44.34 | 44.45 | 118,666 | -0.08(-0.19%) |
Jul 11, 2011 | 44.36 | 44.62 | 43.08 | 44.53 | 210,833 | -0.24(-0.54%) |
Jul 08, 2011 | 44.23 | 44.91 | 44.05 | 44.77 | 106,161 | +0.12(+0.27%) |
Jul 07, 2011 | 44.09 | 44.69 | 44.09 | 44.65 | 95,423 | +0.60(+1.36%) |
Jul 06, 2011 | 43.29 | 44.06 | 43.15 | 44.05 | 114,521 | +0.61(+1.41%) |
Jul 05, 2011 | 43.34 | 43.53 | 43.14 | 43.44 | 86,435 | +0.05(+0.11%) |
Jul 01, 2011 | 43.03 | 43.48 | 42.87 | 43.39 | 124,066 | +0.54(+1.25%) |
Jun 30, 2011 | 43.16 | 43.35 | 42.85 | 42.86 | 105,850 | -0.14(-0.33%) |
Jun 29, 2011 | 42.95 | 43.75 | 42.67 | 43.00 | 183,749 | +0.04(+0.08%) |
Jun 28, 2011 | 42.69 | 43.03 | 42.38 | 42.96 | 154,883 | +0.29(+0.68%) |
Jun 27, 2011 | 42.21 | 42.98 | 42.17 | 42.67 | 130,194 | +0.45(+1.07%) |
Jun 24, 2011 | 42.00 | 42.48 | 42.00 | 42.22 | 228,645 | +0.17(+0.40%) |
Jun 23, 2011 | 42.09 | 42.10 | 41.63 | 42.05 | 118,032 | -0.47(-1.09%) |
Jun 22, 2011 | 42.21 | 42.88 | 42.21 | 42.52 | 85,205 | +0.10(+0.23%) |
Jun 21, 2011 | 42.25 | 42.53 | 41.74 | 42.42 | 135,864 | +0.35(+0.84%) |
Jun 20, 2011 | 42.21 | 42.45 | 41.38 | 42.07 | 88,586 | +0.57(+1.38%) |
Jun 17, 2011 | 41.85 | 42.24 | 41.47 | 41.50 | 179,769 | -0.25(-0.61%) |
Jun 16, 2011 | 40.82 | 41.78 | 40.82 | 41.75 | 67,025 | +0.89(+2.17%) |
Jun 15, 2011 | 40.97 | 41.21 | 40.64 | 40.86 | 87,911 | -0.35(-0.84%) |
Jun 14, 2011 | 40.92 | 41.49 | 40.90 | 41.21 | 117,060 | +0.35(+0.85%) |
Jun 13, 2011 | 40.59 | 41.07 | 39.97 | 40.86 | 136,622 | +0.35(+0.85%) |
Jun 10, 2011 | 40.25 | 40.64 | 40.25 | 40.52 | 123,811 | +0.04(+0.10%) |
Jun 09, 2011 | 40.53 | 40.69 | 40.28 | 40.47 | 69,564 | +0.10(+0.24%) |
Jun 08, 2011 | 39.95 | 40.51 | 39.83 | 40.38 | 149,826 | +0.26(+0.65%) |
Jun 07, 2011 | 40.16 | 40.28 | 39.78 | 40.12 | 93,555 | +0.29(+0.74%) |
Jun 06, 2011 | 39.85 | 40.29 | 39.65 | 39.82 | 143,329 | -0.05(-0.12%) |