Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.33 | 30.59 | 29.33 | 30.02 | 1,707,705 | +0.10(+0.33%) |
Aug 30, 2011 | 29.14 | 30.08 | 28.87 | 29.92 | 679,468 | +0.54(+1.84%) |
Aug 29, 2011 | 28.23 | 29.59 | 28.14 | 29.38 | 883,149 | +1.67(+6.03%) |
Aug 26, 2011 | 26.25 | 27.85 | 25.03 | 27.71 | 1,765,570 | +1.28(+4.84%) |
Aug 25, 2011 | 28.20 | 28.42 | 26.08 | 26.43 | 918,622 | -1.42(-5.10%) |
Aug 24, 2011 | 27.93 | 28.27 | 27.09 | 27.85 | 611,330 | -0.13(-0.46%) |
Aug 23, 2011 | 26.31 | 28.25 | 25.75 | 27.98 | 1,351,079 | +1.99(+7.66%) |
Aug 22, 2011 | 28.97 | 28.97 | 25.85 | 25.99 | 983,108 | -1.36(-4.97%) |
Aug 19, 2011 | 27.05 | 28.57 | 26.86 | 27.35 | 928,097 | -0.13(-0.47%) |
Aug 18, 2011 | 28.73 | 28.73 | 26.88 | 27.48 | 1,659,550 | -2.48(-8.28%) |
Aug 17, 2011 | 30.04 | 30.95 | 29.50 | 29.96 | 798,335 | +0.48(+1.63%) |
Aug 16, 2011 | 31.77 | 32.00 | 29.39 | 29.48 | 1,359,728 | -2.46(-7.70%) |
Aug 15, 2011 | 30.77 | 32.18 | 30.62 | 31.94 | 1,003,381 | +1.57(+5.17%) |
Aug 12, 2011 | 30.77 | 30.85 | 29.83 | 30.37 | 1,316,101 | +0.56(+1.88%) |
Aug 11, 2011 | 27.73 | 30.26 | 26.88 | 29.81 | 1,407,244 | +3.03(+11.31%) |
Aug 10, 2011 | 26.75 | 28.07 | 26.18 | 26.78 | 2,330,932 | -0.84(-3.04%) |
Aug 09, 2011 | 28.24 | 28.76 | 25.33 | 27.62 | 2,893,513 | +0.59(+2.18%) |
Aug 08, 2011 | 29.21 | 29.49 | 26.19 | 27.03 | 1,887,049 | -3.88(-12.55%) |
Aug 05, 2011 | 33.76 | 34.26 | 29.58 | 30.91 | 2,342,009 | -2.47(-7.40%) |
Aug 04, 2011 | 35.92 | 35.92 | 33.31 | 33.38 | 1,573,079 | -3.16(-8.65%) |
Aug 03, 2011 | 37.06 | 37.43 | 34.63 | 36.54 | 1,094,628 | -0.22(-0.60%) |
Aug 02, 2011 | 38.55 | 39.44 | 36.69 | 36.76 | 841,233 | -2.05(-5.28%) |
Aug 01, 2011 | 39.15 | 39.71 | 38.30 | 38.81 | 968,365 | +0.41(+1.07%) |
Jul 29, 2011 | 37.22 | 38.98 | 36.76 | 38.40 | 776,560 | +0.63(+1.67%) |
Jul 28, 2011 | 38.66 | 38.73 | 37.56 | 37.77 | 783,399 | -0.94(-2.43%) |
Jul 27, 2011 | 39.88 | 39.89 | 38.06 | 38.71 | 854,405 | -1.40(-3.49%) |
Jul 26, 2011 | 40.76 | 41.17 | 40.04 | 40.11 | 443,385 | -0.77(-1.88%) |
Jul 25, 2011 | 41.05 | 41.53 | 40.54 | 40.88 | 565,146 | -0.66(-1.59%) |
Jul 22, 2011 | 41.72 | 42.09 | 40.55 | 41.54 | 788,106 | +0.42(+1.02%) |
Jul 21, 2011 | 40.46 | 41.23 | 40.30 | 41.12 | 1,063,875 | +1.11(+2.77%) |
Jul 20, 2011 | 40.38 | 40.59 | 39.65 | 40.01 | 1,219,550 | -0.19(-0.47%) |
Jul 19, 2011 | 38.95 | 40.66 | 38.84 | 40.20 | 1,891,800 | +1.44(+3.72%) |
Jul 18, 2011 | 39.18 | 39.42 | 38.32 | 38.76 | 1,221,803 | -0.65(-1.65%) |
Jul 15, 2011 | 39.50 | 40.56 | 39.16 | 39.41 | 2,112,943 | +1.42(+3.74%) |
Jul 14, 2011 | 39.71 | 39.76 | 37.91 | 37.99 | 1,430,880 | -1.23(-3.14%) |
Jul 13, 2011 | 41.36 | 41.36 | 38.93 | 39.22 | 2,705,303 | -0.44(-1.11%) |
Jul 12, 2011 | 39.83 | 40.55 | 39.33 | 39.66 | 1,159,270 | -0.33(-0.83%) |
Jul 11, 2011 | 41.61 | 42.17 | 39.72 | 39.99 | 1,007,170 | -2.37(-5.59%) |
Jul 08, 2011 | 42.30 | 42.73 | 41.47 | 42.36 | 822,937 | -0.59(-1.37%) |
Jul 07, 2011 | 43.70 | 44.17 | 42.67 | 42.95 | 907,600 | -0.16(-0.37%) |
Jul 06, 2011 | 43.29 | 43.83 | 42.24 | 43.11 | 546,755 | -0.36(-0.83%) |
Jul 05, 2011 | 42.26 | 44.07 | 42.17 | 43.47 | 959,016 | +1.45(+3.45%) |
Jul 01, 2011 | 40.44 | 42.87 | 40.43 | 42.02 | 824,529 | +0.27(+0.65%) |
Jun 30, 2011 | 41.07 | 42.72 | 41.07 | 41.75 | 1,101,365 | +0.64(+1.56%) |
Jun 29, 2011 | 38.75 | 42.05 | 38.48 | 41.11 | 1,913,098 | +2.55(+6.61%) |
Jun 28, 2011 | 36.65 | 38.77 | 36.15 | 38.56 | 1,026,263 | +2.16(+5.93%) |
Jun 27, 2011 | 35.70 | 36.46 | 35.25 | 36.40 | 1,193,605 | -0.09(-0.25%) |
Jun 24, 2011 | 36.82 | 37.16 | 36.04 | 36.49 | 962,359 | -0.38(-1.03%) |
Jun 23, 2011 | 36.95 | 37.14 | 35.43 | 36.87 | 993,743 | -0.90(-2.38%) |
Jun 22, 2011 | 36.79 | 38.61 | 36.39 | 37.77 | 1,362,886 | +0.96(+2.61%) |
Jun 21, 2011 | 35.10 | 37.37 | 35.00 | 36.81 | 1,064,149 | +2.08(+5.99%) |
Jun 20, 2011 | 34.72 | 35.45 | 34.48 | 34.73 | 598,500 | -0.43(-1.22%) |
Jun 17, 2011 | 35.02 | 35.53 | 34.43 | 35.16 | 1,044,293 | +0.28(+0.80%) |
Jun 16, 2011 | 34.72 | 35.59 | 34.21 | 34.88 | 665,689 | +0.13(+0.37%) |
Jun 15, 2011 | 34.90 | 35.88 | 34.48 | 34.75 | 581,314 | -0.60(-1.70%) |
Jun 14, 2011 | 35.12 | 36.20 | 35.03 | 35.35 | 513,967 | +0.56(+1.61%) |
Jun 13, 2011 | 36.46 | 36.86 | 33.46 | 34.79 | 1,075,526 | -1.57(-4.32%) |
Jun 10, 2011 | 36.86 | 37.25 | 36.04 | 36.36 | 497,254 | -1.06(-2.83%) |
Jun 09, 2011 | 36.60 | 37.97 | 36.47 | 37.42 | 795,561 | +1.05(+2.89%) |
Jun 08, 2011 | 35.60 | 37.75 | 35.44 | 36.37 | 1,017,698 | +1.36(+3.88%) |
Jun 07, 2011 | 35.72 | 36.69 | 34.89 | 35.01 | 542,137 | -0.71(-1.99%) |
Jun 06, 2011 | 36.62 | 36.73 | 35.55 | 35.72 | 718,189 | -0.46(-1.27%) |