Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.94 | 39.57 | 38.20 | 38.81 | 1,518,880 | +0.04(+0.10%) |
Aug 30, 2011 | 38.74 | 39.14 | 38.40 | 38.77 | 1,011,588 | +0.86(+2.27%) |
Aug 29, 2011 | 38.34 | 38.62 | 37.02 | 37.91 | 1,128,198 | -0.88(-2.27%) |
Aug 26, 2011 | 37.69 | 38.82 | 36.54 | 38.79 | 1,231,030 | +1.14(+3.03%) |
Aug 25, 2011 | 36.22 | 38.18 | 35.72 | 37.65 | 1,457,621 | +0.98(+2.67%) |
Aug 24, 2011 | 38.00 | 38.15 | 35.63 | 36.67 | 2,412,751 | -1.70(-4.43%) |
Aug 23, 2011 | 39.00 | 39.62 | 37.83 | 38.37 | 2,319,286 | -1.51(-3.79%) |
Aug 22, 2011 | 38.85 | 40.00 | 38.46 | 39.88 | 1,724,192 | +1.84(+4.84%) |
Aug 19, 2011 | 37.00 | 38.92 | 36.94 | 38.04 | 2,878,283 | +1.52(+4.16%) |
Aug 18, 2011 | 37.32 | 37.52 | 36.09 | 36.52 | 1,061,604 | -0.51(-1.38%) |
Aug 17, 2011 | 37.12 | 37.75 | 36.86 | 37.03 | 749,793 | -0.04(-0.11%) |
Aug 16, 2011 | 37.55 | 37.99 | 36.64 | 37.07 | 1,074,693 | -0.71(-1.88%) |
Aug 15, 2011 | 36.92 | 38.00 | 36.33 | 37.78 | 1,163,019 | +0.81(+2.19%) |
Aug 12, 2011 | 36.42 | 37.04 | 35.79 | 36.97 | 1,383,624 | +0.18(+0.49%) |
Aug 11, 2011 | 36.35 | 37.12 | 34.74 | 36.79 | 1,778,064 | +0.02(+0.05%) |
Aug 10, 2011 | 34.72 | 37.06 | 33.81 | 36.77 | 2,187,142 | +2.11(+6.09%) |
Aug 09, 2011 | 32.40 | 34.67 | 32.05 | 34.66 | 2,417,532 | +1.55(+4.68%) |
Aug 08, 2011 | 33.25 | 34.45 | 32.33 | 33.11 | 2,755,423 | -0.49(-1.46%) |
Aug 05, 2011 | 34.56 | 35.25 | 31.87 | 33.60 | 3,283,630 | -0.84(-2.44%) |
Aug 04, 2011 | 37.39 | 37.51 | 33.81 | 34.44 | 2,660,811 | -2.43(-6.59%) |
Aug 03, 2011 | 36.15 | 37.33 | 36.01 | 36.87 | 1,974,659 | +1.13(+3.16%) |
Aug 02, 2011 | 35.48 | 36.26 | 35.01 | 35.74 | 1,424,328 | +1.33(+3.87%) |
Jul 29, 2011 | 35.05 | 35.25 | 33.92 | 34.41 | 1,494,780 | -0.85(-2.41%) |
Jul 28, 2011 | 35.00 | 35.58 | 34.53 | 35.26 | 2,666,602 | -0.09(-0.25%) |
Jul 27, 2011 | 37.28 | 37.72 | 35.20 | 35.35 | 1,898,461 | -1.83(-4.92%) |
Jul 26, 2011 | 36.80 | 37.38 | 36.50 | 37.18 | 987,629 | +0.40(+1.09%) |
Jul 25, 2011 | 38.00 | 38.07 | 36.65 | 36.78 | 1,281,846 | -0.67(-1.79%) |
Jul 22, 2011 | 36.74 | 37.68 | 36.66 | 37.45 | 1,338,807 | +1.30(+3.60%) |
Jul 21, 2011 | 37.10 | 37.22 | 35.83 | 36.15 | 1,805,486 | -1.21(-3.24%) |
Jul 20, 2011 | 35.80 | 37.49 | 35.44 | 37.36 | 1,398,913 | +0.77(+2.10%) |
Jul 19, 2011 | 37.94 | 37.94 | 36.23 | 36.59 | 1,992,242 | -1.46(-3.84%) |
Jul 18, 2011 | 38.00 | 38.46 | 37.67 | 38.05 | 2,350,987 | +1.07(+2.89%) |
Jul 15, 2011 | 36.50 | 37.04 | 36.45 | 36.98 | 1,035,924 | +0.44(+1.20%) |
Jul 14, 2011 | 37.68 | 37.74 | 36.16 | 36.54 | 2,396,407 | -0.25(-0.68%) |
Jul 13, 2011 | 36.33 | 37.07 | 36.00 | 36.79 | 2,697,898 | +1.32(+3.72%) |
Jul 12, 2011 | 33.50 | 35.84 | 33.50 | 35.47 | 1,949,618 | +1.51(+4.45%) |
Jul 11, 2011 | 35.01 | 35.35 | 33.46 | 33.96 | 1,722,844 | -0.91(-2.61%) |
Jul 08, 2011 | 34.75 | 35.28 | 34.55 | 34.87 | 1,349,248 | +0.27(+0.78%) |
Jul 07, 2011 | 35.35 | 35.59 | 34.55 | 34.60 | 1,714,808 | -0.42(-1.20%) |
Jul 06, 2011 | 33.70 | 35.05 | 33.70 | 35.02 | 2,225,232 | +1.83(+5.51%) |
Jul 05, 2011 | 32.50 | 33.53 | 32.03 | 33.19 | 1,945,967 | +1.12(+3.49%) |
Jul 04, 2011 | 31.66 | 32.15 | 31.63 | 32.07 | 232,415 | +0.24(+0.75%) |
Jun 30, 2011 | 32.31 | 32.49 | 31.64 | 31.83 | 1,359,042 | -0.54(-1.67%) |
Jun 29, 2011 | 32.07 | 32.61 | 31.33 | 32.37 | 1,947,150 | +0.48(+1.51%) |
Jun 28, 2011 | 31.30 | 31.89 | 31.00 | 31.89 | 1,545,244 | +0.72(+2.31%) |
Jun 27, 2011 | 31.22 | 31.41 | 30.69 | 31.17 | 1,181,845 | -0.17(-0.54%) |
Jun 24, 2011 | 32.50 | 32.50 | 31.23 | 31.34 | 1,843,816 | -1.09(-3.36%) |
Jun 23, 2011 | 31.20 | 32.47 | 30.92 | 32.43 | 1,748,456 | +0.57(+1.79%) |
Jun 22, 2011 | 32.20 | 32.64 | 31.71 | 31.86 | 2,335,805 | -0.16(-0.50%) |
Jun 21, 2011 | 30.78 | 32.13 | 30.72 | 32.02 | 3,018,987 | +1.47(+4.81%) |
Jun 20, 2011 | 29.45 | 30.61 | 30.40 | 30.55 | 1,653,823 | +1.07(+3.63%) |
Jun 17, 2011 | 29.66 | 30.27 | 29.48 | 29.48 | 2,247,544 | -0.26(-0.87%) |
Jun 16, 2011 | 30.58 | 30.74 | 29.42 | 29.74 | 1,646,744 | -0.72(-2.36%) |
Jun 15, 2011 | 30.19 | 30.82 | 30.06 | 30.46 | 1,732,561 | +0.04(+0.13%) |
Jun 14, 2011 | 29.95 | 30.57 | 29.80 | 30.42 | 2,283,132 | +0.54(+1.81%) |
Jun 13, 2011 | 30.90 | 31.15 | 29.46 | 29.88 | 2,690,236 | -1.58(-5.02%) |
Jun 10, 2011 | 31.81 | 31.99 | 31.16 | 31.46 | 1,233,616 | -0.87(-2.69%) |
Jun 09, 2011 | 31.76 | 32.56 | 31.42 | 32.33 | 1,310,454 | +0.57(+1.79%) |
Jun 08, 2011 | 32.37 | 32.71 | 31.47 | 31.76 | 1,526,494 | -1.16(-3.52%) |
Jun 07, 2011 | 33.28 | 33.33 | 32.45 | 32.92 | 2,380,672 | -0.06(-0.18%) |
Jun 06, 2011 | 34.56 | 34.89 | 32.72 | 32.98 | 1,464,882 | -1.49(-4.32%) |