Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.35 | 36.51 | 35.16 | 35.50 | 164,599 | -0.61(-1.69%) |
Aug 30, 2011 | 35.44 | 36.55 | 35.25 | 36.11 | 240,934 | +0.54(+1.52%) |
Aug 29, 2011 | 34.19 | 35.65 | 34.09 | 35.57 | 243,915 | +1.67(+4.93%) |
Aug 26, 2011 | 32.29 | 34.08 | 32.01 | 33.90 | 196,401 | +1.40(+4.31%) |
Aug 25, 2011 | 33.87 | 34.12 | 32.28 | 32.50 | 191,034 | -1.11(-3.30%) |
Aug 24, 2011 | 32.95 | 33.74 | 32.54 | 33.61 | 228,823 | +0.77(+2.34%) |
Aug 23, 2011 | 31.73 | 32.90 | 31.18 | 32.84 | 387,976 | +1.23(+3.89%) |
Aug 22, 2011 | 32.41 | 32.47 | 31.40 | 31.61 | 202,867 | +0.07(+0.22%) |
Aug 19, 2011 | 32.33 | 33.09 | 31.54 | 31.54 | 501,493 | -1.27(-3.87%) |
Aug 18, 2011 | 33.86 | 33.86 | 32.44 | 32.81 | 796,130 | -1.85(-5.34%) |
Aug 17, 2011 | 34.99 | 35.40 | 34.17 | 34.66 | 346,009 | +0.03(+0.09%) |
Aug 16, 2011 | 35.00 | 35.08 | 34.39 | 34.63 | 261,401 | -0.62(-1.76%) |
Aug 15, 2011 | 34.49 | 35.26 | 34.25 | 35.25 | 502,427 | +0.99(+2.89%) |
Aug 12, 2011 | 34.60 | 35.12 | 33.69 | 34.26 | 362,026 | +0.09(+0.26%) |
Aug 11, 2011 | 33.76 | 34.81 | 33.45 | 34.17 | 545,329 | +0.62(+1.85%) |
Aug 10, 2011 | 33.61 | 34.80 | 32.96 | 33.55 | 543,615 | -1.15(-3.31%) |
Aug 09, 2011 | 34.11 | 34.80 | 31.85 | 34.70 | 849,535 | +1.12(+3.34%) |
Aug 08, 2011 | 36.31 | 36.46 | 33.55 | 33.58 | 602,142 | -4.09(-10.86%) |
Aug 05, 2011 | 40.44 | 40.95 | 37.19 | 37.67 | 767,610 | -2.99(-7.35%) |
Aug 04, 2011 | 43.08 | 43.53 | 40.66 | 40.66 | 498,555 | -3.10(-7.08%) |
Aug 03, 2011 | 43.44 | 43.83 | 42.70 | 43.76 | 267,047 | +0.53(+1.23%) |
Aug 02, 2011 | 44.26 | 45.10 | 43.22 | 43.23 | 385,054 | -1.41(-3.16%) |
Aug 01, 2011 | 45.53 | 45.69 | 44.26 | 44.64 | 242,233 | -0.29(-0.65%) |
Jul 29, 2011 | 44.11 | 45.33 | 44.11 | 44.93 | 232,906 | +0.14(+0.31%) |
Jul 28, 2011 | 44.17 | 45.09 | 43.53 | 44.79 | 198,334 | +0.59(+1.33%) |
Jul 27, 2011 | 45.52 | 45.73 | 44.05 | 44.20 | 267,114 | -1.42(-3.11%) |
Jul 26, 2011 | 45.43 | 46.17 | 45.43 | 45.62 | 178,957 | +0.27(+0.60%) |
Jul 25, 2011 | 45.31 | 45.74 | 45.03 | 45.35 | 203,359 | -0.38(-0.83%) |
Jul 22, 2011 | 45.91 | 46.08 | 43.93 | 45.73 | 627,275 | +1.83(+4.17%) |
Jul 21, 2011 | 43.24 | 44.04 | 43.20 | 43.90 | 284,864 | +0.88(+2.05%) |
Jul 20, 2011 | 43.07 | 43.32 | 42.78 | 43.02 | 334,132 | -0.07(-0.16%) |
Jul 19, 2011 | 41.49 | 43.32 | 41.20 | 43.09 | 524,586 | +1.92(+4.66%) |
Jul 18, 2011 | 42.00 | 42.23 | 40.50 | 41.17 | 546,080 | -1.09(-2.58%) |
Jul 15, 2011 | 42.32 | 42.46 | 41.74 | 42.26 | 155,655 | +0.11(+0.26%) |
Jul 14, 2011 | 43.41 | 43.69 | 42.06 | 42.15 | 116,893 | -1.06(-2.45%) |
Jul 13, 2011 | 43.37 | 43.82 | 43.00 | 43.21 | 140,026 | +0.18(+0.42%) |
Jul 12, 2011 | 43.10 | 43.56 | 42.75 | 43.03 | 126,780 | -0.32(-0.74%) |
Jul 11, 2011 | 43.50 | 43.94 | 43.19 | 43.35 | 110,025 | -0.60(-1.37%) |
Jul 08, 2011 | 43.78 | 44.19 | 43.59 | 43.95 | 103,772 | -0.54(-1.21%) |
Jul 07, 2011 | 44.49 | 44.58 | 44.01 | 44.49 | 147,638 | +0.49(+1.11%) |
Jul 06, 2011 | 44.23 | 44.45 | 43.76 | 44.00 | 144,187 | -0.24(-0.54%) |
Jul 05, 2011 | 43.52 | 44.26 | 43.50 | 44.24 | 129,503 | +0.72(+1.65%) |
Jul 01, 2011 | 43.37 | 44.00 | 42.80 | 43.52 | 188,847 | +0.25(+0.58%) |
Jun 30, 2011 | 43.10 | 43.45 | 42.94 | 43.27 | 162,546 | +0.32(+0.75%) |
Jun 29, 2011 | 42.86 | 43.12 | 42.56 | 42.95 | 148,960 | +0.24(+0.56%) |
Jun 28, 2011 | 42.19 | 42.71 | 42.00 | 42.71 | 75,974 | +0.64(+1.52%) |
Jun 27, 2011 | 41.78 | 42.23 | 41.41 | 42.07 | 154,885 | +0.27(+0.65%) |
Jun 24, 2011 | 42.63 | 42.89 | 41.45 | 41.80 | 394,621 | -0.75(-1.76%) |
Jun 23, 2011 | 42.07 | 42.59 | 41.52 | 42.55 | 140,047 | -0.06(-0.14%) |
Jun 22, 2011 | 41.78 | 42.63 | 41.40 | 42.61 | 170,997 | +0.51(+1.21%) |
Jun 21, 2011 | 41.27 | 42.19 | 41.27 | 42.10 | 212,589 | +1.07(+2.61%) |
Jun 20, 2011 | 40.84 | 41.04 | 40.30 | 41.03 | 76,968 | +0.45(+1.11%) |
Jun 17, 2011 | 40.75 | 41.02 | 40.19 | 40.58 | 268,714 | +0.08(+0.20%) |
Jun 16, 2011 | 40.42 | 40.95 | 40.15 | 40.50 | 133,957 | +0.23(+0.57%) |
Jun 15, 2011 | 40.15 | 40.80 | 39.88 | 40.27 | 184,821 | -0.38(-0.93%) |
Jun 14, 2011 | 40.24 | 40.84 | 40.24 | 40.65 | 99,385 | +0.90(+2.26%) |
Jun 13, 2011 | 39.99 | 40.22 | 39.72 | 39.75 | 104,659 | -0.13(-0.33%) |
Jun 10, 2011 | 40.15 | 40.43 | 39.69 | 39.88 | 189,602 | -0.56(-1.38%) |
Jun 09, 2011 | 40.51 | 41.04 | 40.25 | 40.44 | 130,960 | +0.01(+0.02%) |
Jun 08, 2011 | 41.38 | 41.53 | 40.27 | 40.43 | 270,467 | -1.23(-2.95%) |
Jun 07, 2011 | 41.81 | 42.13 | 41.54 | 41.66 | 216,271 | +0.01(+0.02%) |
Jun 06, 2011 | 42.15 | 42.40 | 41.61 | 41.65 | 196,358 | -0.56(-1.33%) |