Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.81 | 39.15 | 38.35 | 38.95 | 833,639 | +0.39(+1.00%) |
Aug 30, 2011 | 38.72 | 38.85 | 38.15 | 38.56 | 938,011 | -0.20(-0.51%) |
Aug 29, 2011 | 38.45 | 38.79 | 37.95 | 38.76 | 890,766 | +0.87(+2.30%) |
Aug 26, 2011 | 36.98 | 37.91 | 36.39 | 37.89 | 924,920 | +0.57(+1.54%) |
Aug 25, 2011 | 38.27 | 38.61 | 36.93 | 37.31 | 1,164,584 | -0.66(-1.74%) |
Aug 24, 2011 | 36.92 | 38.03 | 36.75 | 37.97 | 731,131 | +1.01(+2.74%) |
Aug 23, 2011 | 36.24 | 36.99 | 35.90 | 36.96 | 998,092 | +0.79(+2.19%) |
Aug 22, 2011 | 37.05 | 37.25 | 35.56 | 36.17 | 1,161,179 | +0.08(+0.22%) |
Aug 19, 2011 | 36.62 | 37.55 | 36.03 | 36.09 | 1,039,649 | -1.11(-2.98%) |
Aug 18, 2011 | 37.67 | 38.45 | 36.70 | 37.20 | 1,249,551 | -1.81(-4.64%) |
Aug 17, 2011 | 39.41 | 39.62 | 38.76 | 39.01 | 1,063,650 | -0.22(-0.55%) |
Aug 16, 2011 | 38.45 | 39.37 | 38.24 | 39.22 | 1,692,743 | +0.26(+0.66%) |
Aug 15, 2011 | 37.45 | 39.01 | 37.45 | 38.97 | 1,028,085 | +1.75(+4.70%) |
Aug 12, 2011 | 37.79 | 38.24 | 37.03 | 37.22 | 767,550 | -0.26(-0.70%) |
Aug 11, 2011 | 35.10 | 38.41 | 35.10 | 37.48 | 1,843,269 | +2.68(+7.71%) |
Aug 10, 2011 | 35.03 | 36.68 | 34.74 | 34.80 | 1,642,213 | -1.14(-3.16%) |
Aug 09, 2011 | 33.26 | 35.98 | 33.39 | 35.93 | 3,532,522 | +3.01(+9.16%) |
Aug 08, 2011 | 33.26 | 35.28 | 32.82 | 32.92 | 2,576,544 | -2.37(-6.72%) |
Aug 05, 2011 | 36.55 | 36.64 | 34.76 | 35.29 | 1,670,388 | -0.82(-2.28%) |
Aug 04, 2011 | 37.74 | 37.87 | 36.05 | 36.12 | 1,241,402 | -2.10(-5.50%) |
Aug 03, 2011 | 38.56 | 38.61 | 37.42 | 38.22 | 1,331,253 | -0.26(-0.67%) |
Aug 02, 2011 | 40.03 | 40.38 | 38.41 | 38.47 | 1,237,142 | -1.77(-4.40%) |
Aug 01, 2011 | 40.74 | 41.39 | 39.99 | 40.24 | 1,072,979 | -0.24(-0.58%) |
Jul 29, 2011 | 39.68 | 40.64 | 39.43 | 40.48 | 741,601 | +0.18(+0.45%) |
Jul 28, 2011 | 40.18 | 40.74 | 39.81 | 40.30 | 681,421 | +0.26(+0.66%) |
Jul 27, 2011 | 41.22 | 41.43 | 39.96 | 40.04 | 847,121 | -1.41(-3.41%) |
Jul 26, 2011 | 41.48 | 41.62 | 41.16 | 41.45 | 622,044 | +0.06(+0.15%) |
Jul 25, 2011 | 41.40 | 41.57 | 41.19 | 41.39 | 543,534 | -0.47(-1.13%) |
Jul 22, 2011 | 41.93 | 41.93 | 41.70 | 41.86 | 550,215 | +0.06(+0.15%) |
Jul 21, 2011 | 42.08 | 42.27 | 41.70 | 41.80 | 1,302,933 | -0.32(-0.77%) |
Jul 20, 2011 | 41.76 | 42.31 | 41.44 | 42.12 | 1,428,729 | -0.06(-0.14%) |
Jul 19, 2011 | 41.77 | 42.32 | 41.62 | 42.18 | 685,598 | +0.57(+1.36%) |
Jul 18, 2011 | 41.68 | 41.73 | 40.98 | 41.62 | 619,296 | -0.12(-0.29%) |
Jul 15, 2011 | 40.81 | 41.85 | 40.50 | 41.74 | 768,255 | +1.16(+2.86%) |
Jul 14, 2011 | 41.36 | 41.47 | 40.50 | 40.58 | 858,590 | -0.64(-1.56%) |
Jul 13, 2011 | 41.68 | 42.00 | 41.21 | 41.22 | 722,982 | -0.18(-0.42%) |
Jul 12, 2011 | 41.39 | 42.20 | 41.35 | 41.39 | 911,000 | -0.17(-0.41%) |
Jul 11, 2011 | 41.84 | 41.95 | 41.28 | 41.56 | 461,320 | -0.70(-1.65%) |
Jul 08, 2011 | 41.58 | 42.33 | 41.51 | 42.26 | 710,202 | +0.11(+0.26%) |
Jul 07, 2011 | 41.90 | 42.27 | 41.83 | 42.15 | 624,547 | +0.53(+1.28%) |
Jul 06, 2011 | 41.08 | 41.82 | 40.83 | 41.62 | 466,279 | +0.50(+1.22%) |
Jul 05, 2011 | 40.97 | 41.33 | 40.75 | 41.12 | 495,247 | +0.09(+0.23%) |
Jul 01, 2011 | 39.83 | 41.09 | 39.74 | 41.02 | 529,965 | +1.01(+2.53%) |
Jun 30, 2011 | 40.04 | 40.35 | 39.87 | 40.01 | 776,961 | +0.07(+0.19%) |
Jun 29, 2011 | 39.42 | 39.96 | 39.14 | 39.93 | 592,968 | +0.74(+1.88%) |
Jun 28, 2011 | 39.04 | 39.39 | 38.71 | 39.20 | 540,800 | +0.27(+0.69%) |
Jun 27, 2011 | 38.85 | 39.14 | 38.74 | 38.93 | 341,860 | +0.07(+0.19%) |
Jun 24, 2011 | 38.99 | 39.31 | 38.54 | 38.85 | 494,260 | -0.10(-0.26%) |
Jun 23, 2011 | 39.29 | 39.29 | 38.40 | 38.95 | 657,691 | -0.72(-1.82%) |
Jun 22, 2011 | 39.85 | 40.18 | 39.66 | 39.68 | 547,596 | -0.24(-0.59%) |
Jun 21, 2011 | 39.87 | 39.97 | 39.55 | 39.91 | 604,759 | +0.22(+0.54%) |
Jun 20, 2011 | 39.72 | 39.84 | 39.58 | 39.70 | 638,714 | +0.64(+1.64%) |
Jun 17, 2011 | 38.79 | 39.12 | 38.46 | 39.06 | 738,625 | +0.59(+1.53%) |
Jun 16, 2011 | 37.97 | 38.57 | 37.97 | 38.47 | 1,069,961 | +0.60(+1.59%) |
Jun 15, 2011 | 37.84 | 38.26 | 37.76 | 37.87 | 1,819,512 | -0.82(-2.11%) |
Jun 14, 2011 | 38.56 | 38.91 | 38.52 | 38.68 | 714,830 | +0.49(+1.27%) |
Jun 13, 2011 | 37.99 | 38.38 | 37.65 | 38.20 | 651,133 | +0.39(+1.03%) |
Jun 10, 2011 | 38.85 | 39.17 | 37.72 | 37.81 | 697,801 | -1.31(-3.36%) |
Jun 09, 2011 | 39.55 | 39.55 | 38.77 | 39.12 | 774,958 | -0.33(-0.83%) |
Jun 08, 2011 | 39.10 | 39.68 | 38.81 | 39.45 | 591,349 | +0.20(+0.51%) |
Jun 07, 2011 | 39.11 | 39.64 | 38.90 | 39.25 | 551,404 | +0.41(+1.05%) |
Jun 06, 2011 | 39.27 | 39.50 | 38.79 | 38.84 | 492,614 | -0.58(-1.46%) |