Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.47 | 33.67 | 32.47 | 33.09 | 8,962 | +0.08(+0.24%) |
Aug 30, 2011 | 33.11 | 33.11 | 32.28 | 33.01 | 6,858 | -0.56(-1.66%) |
Aug 29, 2011 | 33.01 | 33.92 | 32.71 | 33.57 | 7,496 | +1.15(+3.56%) |
Aug 26, 2011 | 31.48 | 32.41 | 31.34 | 32.41 | 20,040 | +0.90(+2.87%) |
Aug 25, 2011 | 33.17 | 33.17 | 31.30 | 31.51 | 14,129 | -2.34(-6.92%) |
Aug 24, 2011 | 33.68 | 33.85 | 33.68 | 33.85 | 3,070 | +0.00(+0.00%) |
Aug 23, 2011 | 33.15 | 34.15 | 33.15 | 33.85 | 6,955 | +0.84(+2.54%) |
Aug 22, 2011 | 33.14 | 33.43 | 33.01 | 33.01 | 23,325 | +1.82(+5.85%) |
Aug 19, 2011 | 31.39 | 31.56 | 30.78 | 31.19 | 7,769 | -0.40(-1.27%) |
Aug 18, 2011 | 33.59 | 33.59 | 31.00 | 31.59 | 17,794 | -1.59(-4.80%) |
Aug 17, 2011 | 33.42 | 33.63 | 33.07 | 33.18 | 4,664 | -0.24(-0.72%) |
Aug 16, 2011 | 34.23 | 34.23 | 33.11 | 33.42 | 15,460 | -1.24(-3.59%) |
Aug 15, 2011 | 34.48 | 34.67 | 33.83 | 34.66 | 9,435 | +0.89(+2.64%) |
Aug 12, 2011 | 33.69 | 33.77 | 33.41 | 33.77 | 3,601 | +0.25(+0.74%) |
Aug 11, 2011 | 32.82 | 33.52 | 32.82 | 33.52 | 6,142 | +0.82(+2.52%) |
Aug 10, 2011 | 33.71 | 33.71 | 32.52 | 32.70 | 7,080 | -1.19(-3.52%) |
Aug 09, 2011 | 33.59 | 33.95 | 32.84 | 33.89 | 29,951 | +0.94(+2.84%) |
Aug 08, 2011 | 34.08 | 34.96 | 32.86 | 32.95 | 22,633 | -1.64(-4.74%) |
Aug 05, 2011 | 35.18 | 35.23 | 33.90 | 34.59 | 26,404 | -0.02(-0.07%) |
Aug 04, 2011 | 35.66 | 35.66 | 34.58 | 34.62 | 23,927 | -1.66(-4.56%) |
Aug 03, 2011 | 36.60 | 36.60 | 35.83 | 36.27 | 48,799 | +0.85(+2.39%) |
Aug 02, 2011 | 36.15 | 36.15 | 35.39 | 35.43 | 34,679 | -0.87(-2.40%) |
Aug 01, 2011 | 37.25 | 37.25 | 36.12 | 36.30 | 34,457 | -1.20(-3.20%) |
Jul 29, 2011 | 36.94 | 37.74 | 36.94 | 37.50 | 42,033 | +0.36(+0.97%) |
Jul 28, 2011 | 38.20 | 38.20 | 37.10 | 37.14 | 30,970 | -2.65(-6.67%) |
Jul 27, 2011 | 39.50 | 39.81 | 38.90 | 39.79 | 98,835 | -0.03(-0.08%) |
Jul 26, 2011 | 40.02 | 40.02 | 39.59 | 39.82 | 61,615 | -0.11(-0.28%) |
Jul 25, 2011 | 39.86 | 40.06 | 39.60 | 39.94 | 26,647 | +0.52(+1.32%) |
Jul 22, 2011 | 39.31 | 39.51 | 38.85 | 39.42 | 11,123 | +0.58(+1.50%) |
Jul 21, 2011 | 38.79 | 39.13 | 38.73 | 38.83 | 44,879 | +0.90(+2.36%) |
Jul 20, 2011 | 37.88 | 38.14 | 37.71 | 37.94 | 7,281 | +0.08(+0.21%) |
Jul 19, 2011 | 37.53 | 38.22 | 37.11 | 37.86 | 12,839 | +0.73(+1.96%) |
Jul 18, 2011 | 37.66 | 37.67 | 36.98 | 37.13 | 12,628 | -0.67(-1.78%) |
Jul 15, 2011 | 37.88 | 37.98 | 37.56 | 37.80 | 8,692 | -0.01(-0.02%) |
Jul 14, 2011 | 38.24 | 38.54 | 37.76 | 37.81 | 7,115 | -0.14(-0.36%) |
Jul 13, 2011 | 37.86 | 38.10 | 37.82 | 37.94 | 19,843 | +0.60(+1.61%) |
Jul 12, 2011 | 37.01 | 37.73 | 37.00 | 37.34 | 9,850 | +0.26(+0.69%) |
Jul 11, 2011 | 37.78 | 37.78 | 37.03 | 37.09 | 13,639 | -0.87(-2.29%) |
Jul 08, 2011 | 37.58 | 37.98 | 37.58 | 37.96 | 9,325 | -0.02(-0.04%) |
Jul 07, 2011 | 37.85 | 38.30 | 37.64 | 37.98 | 25,925 | +0.62(+1.65%) |
Jul 06, 2011 | 38.14 | 38.14 | 37.20 | 37.36 | 36,630 | -0.62(-1.64%) |
Jul 05, 2011 | 38.06 | 38.22 | 37.70 | 37.98 | 5,572 | -0.16(-0.42%) |
Jul 01, 2011 | 38.14 | 38.18 | 37.92 | 38.14 | 8,355 | -0.14(-0.38%) |
Jun 30, 2011 | 38.14 | 38.32 | 38.08 | 38.29 | 12,989 | +0.52(+1.38%) |
Jun 29, 2011 | 37.56 | 37.84 | 37.56 | 37.77 | 19,369 | +0.22(+0.58%) |
Jun 28, 2011 | 37.70 | 37.70 | 37.35 | 37.55 | 6,563 | -0.01(-0.02%) |
Jun 27, 2011 | 37.69 | 37.69 | 37.47 | 37.56 | 3,578 | +0.02(+0.04%) |
Jun 24, 2011 | 37.45 | 37.62 | 37.28 | 37.54 | 7,985 | +0.06(+0.15%) |
Jun 23, 2011 | 37.70 | 37.70 | 37.34 | 37.49 | 11,559 | -1.70(-4.33%) |
Jun 22, 2011 | 39.50 | 39.50 | 39.04 | 39.18 | 20,143 | -0.56(-1.41%) |
Jun 21, 2011 | 39.62 | 39.95 | 39.60 | 39.74 | 41,987 | +1.30(+3.39%) |
Jun 20, 2011 | 38.44 | 38.50 | 38.26 | 38.44 | 19,182 | +0.86(+2.28%) |
Jun 17, 2011 | 37.42 | 37.74 | 37.42 | 37.58 | 12,208 | +0.30(+0.82%) |
Jun 16, 2011 | 37.58 | 37.58 | 37.05 | 37.28 | 16,815 | -0.36(-0.96%) |
Jun 15, 2011 | 37.58 | 38.00 | 37.50 | 37.64 | 47,784 | -1.16(-2.99%) |
Jun 14, 2011 | 38.45 | 38.95 | 38.45 | 38.80 | 6,911 | +0.44(+1.15%) |
Jun 13, 2011 | 38.38 | 38.62 | 38.22 | 38.36 | 39,906 | -0.79(-2.02%) |
Jun 10, 2011 | 39.33 | 39.34 | 39.15 | 39.15 | 27,458 | -0.44(-1.11%) |
Jun 09, 2011 | 39.66 | 39.66 | 39.18 | 39.59 | 10,364 | -0.37(-0.92%) |
Jun 08, 2011 | 39.98 | 40.10 | 39.81 | 39.96 | 12,199 | -0.02(-0.06%) |
Jun 07, 2011 | 40.16 | 40.19 | 39.90 | 39.98 | 16,177 | +0.29(+0.73%) |
Jun 06, 2011 | 40.10 | 40.32 | 39.70 | 39.70 | 18,707 | -0.06(-0.16%) |