Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 41.03 | 41.15 | 40.05 | 40.38 | 1,326,800 | -0.46(-1.13%) |
Aug 30, 2011 | 40.35 | 41.55 | 40.33 | 40.84 | 1,133,471 | -0.09(-0.22%) |
Aug 29, 2011 | 39.45 | 41.14 | 39.40 | 40.93 | 1,385,638 | +1.93(+4.95%) |
Aug 26, 2011 | 38.28 | 39.35 | 37.66 | 39.00 | 1,574,658 | +0.68(+1.77%) |
Aug 25, 2011 | 39.25 | 39.45 | 38.02 | 38.32 | 647,510 | -0.65(-1.67%) |
Aug 24, 2011 | 38.50 | 39.53 | 38.16 | 38.97 | 999,375 | +0.29(+0.75%) |
Aug 23, 2011 | 36.51 | 38.74 | 36.16 | 38.68 | 1,086,509 | +2.36(+6.50%) |
Aug 22, 2011 | 36.46 | 36.87 | 35.92 | 36.32 | 1,226,953 | +0.60(+1.68%) |
Aug 19, 2011 | 33.92 | 36.24 | 33.92 | 35.72 | 1,667,922 | +1.38(+4.02%) |
Aug 18, 2011 | 34.63 | 34.97 | 33.70 | 34.34 | 1,123,343 | -1.34(-3.76%) |
Aug 17, 2011 | 35.79 | 36.13 | 34.85 | 35.68 | 794,833 | +0.19(+0.54%) |
Aug 16, 2011 | 35.59 | 35.84 | 35.08 | 35.49 | 624,142 | -0.31(-0.87%) |
Aug 15, 2011 | 36.12 | 36.84 | 35.20 | 35.80 | 827,389 | +0.20(+0.56%) |
Aug 12, 2011 | 34.94 | 35.93 | 34.24 | 35.60 | 830,947 | +1.14(+3.31%) |
Aug 11, 2011 | 32.92 | 34.98 | 32.78 | 34.46 | 1,058,595 | +1.77(+5.41%) |
Aug 10, 2011 | 33.28 | 33.99 | 32.20 | 32.69 | 1,670,024 | -1.57(-4.58%) |
Aug 09, 2011 | 33.91 | 35.46 | 32.18 | 34.26 | 1,687,537 | +1.55(+4.74%) |
Aug 08, 2011 | 33.91 | 35.24 | 32.49 | 32.71 | 2,005,537 | -2.27(-6.49%) |
Aug 05, 2011 | 34.51 | 35.76 | 34.27 | 34.98 | 1,559,373 | +0.93(+2.73%) |
Aug 04, 2011 | 35.48 | 35.53 | 33.99 | 34.05 | 1,234,085 | -2.10(-5.81%) |
Aug 03, 2011 | 35.69 | 36.24 | 34.70 | 36.15 | 1,104,567 | +0.38(+1.06%) |
Aug 02, 2011 | 37.13 | 38.54 | 35.73 | 35.77 | 1,137,971 | -1.38(-3.71%) |
Aug 01, 2011 | 37.92 | 37.99 | 36.78 | 37.15 | 766,271 | -0.46(-1.22%) |
Jul 29, 2011 | 37.42 | 38.06 | 37.19 | 37.61 | 969,277 | -0.04(-0.11%) |
Jul 28, 2011 | 38.50 | 38.76 | 37.54 | 37.65 | 990,289 | -1.31(-3.36%) |
Jul 27, 2011 | 38.28 | 39.75 | 37.94 | 38.96 | 1,427,313 | -1.01(-2.53%) |
Jul 26, 2011 | 39.58 | 40.18 | 39.36 | 39.97 | 987,908 | +0.58(+1.47%) |
Jul 25, 2011 | 38.66 | 39.77 | 38.66 | 39.39 | 484,533 | +0.31(+0.79%) |
Jul 22, 2011 | 39.24 | 39.26 | 39.01 | 39.08 | 324,357 | +0.24(+0.62%) |
Jul 21, 2011 | 38.74 | 39.39 | 38.67 | 38.84 | 535,274 | +0.22(+0.57%) |
Jul 20, 2011 | 38.94 | 39.02 | 38.15 | 38.62 | 542,855 | -0.06(-0.16%) |
Jul 19, 2011 | 39.14 | 39.14 | 38.34 | 38.68 | 939,625 | -0.68(-1.73%) |
Jul 18, 2011 | 38.90 | 39.45 | 38.61 | 39.36 | 779,873 | +0.18(+0.46%) |
Jul 15, 2011 | 38.91 | 39.29 | 38.72 | 39.18 | 676,321 | +0.46(+1.19%) |
Jul 14, 2011 | 39.25 | 39.64 | 38.48 | 38.72 | 565,531 | -0.33(-0.85%) |
Jul 13, 2011 | 39.20 | 39.92 | 38.96 | 39.05 | 578,918 | +0.04(+0.10%) |
Jul 12, 2011 | 38.31 | 40.22 | 38.31 | 39.01 | 1,047,894 | +0.41(+1.06%) |
Jul 11, 2011 | 38.72 | 39.21 | 38.34 | 38.60 | 510,623 | -0.62(-1.58%) |
Jul 08, 2011 | 38.88 | 40.00 | 38.87 | 39.22 | 750,829 | -0.07(-0.18%) |
Jul 07, 2011 | 38.12 | 40.16 | 38.03 | 39.29 | 1,910,028 | +1.47(+3.89%) |
Jul 06, 2011 | 37.00 | 37.86 | 37.00 | 37.82 | 944,378 | +0.70(+1.89%) |
Jul 05, 2011 | 36.84 | 37.38 | 36.67 | 37.12 | 690,822 | +0.18(+0.49%) |
Jul 01, 2011 | 36.51 | 37.19 | 36.37 | 36.94 | 878,913 | +0.33(+0.90%) |
Jun 30, 2011 | 36.51 | 36.99 | 36.30 | 36.61 | 755,939 | +0.17(+0.47%) |
Jun 29, 2011 | 36.50 | 37.30 | 36.25 | 36.44 | 1,121,901 | +0.02(+0.05%) |
Jun 28, 2011 | 35.28 | 36.57 | 35.28 | 36.42 | 959,113 | +1.19(+3.38%) |
Jun 27, 2011 | 34.44 | 35.34 | 34.29 | 35.23 | 779,290 | +0.79(+2.29%) |
Jun 24, 2011 | 34.70 | 34.78 | 34.16 | 34.44 | 2,004,725 | -0.23(-0.66%) |
Jun 23, 2011 | 34.56 | 35.03 | 34.26 | 34.67 | 1,724,936 | -0.40(-1.14%) |
Jun 22, 2011 | 35.19 | 35.74 | 35.03 | 35.07 | 1,411,291 | +0.45(+1.30%) |
Jun 21, 2011 | 33.84 | 34.68 | 33.67 | 34.62 | 1,056,491 | +0.91(+2.70%) |
Jun 20, 2011 | 33.70 | 34.00 | 33.63 | 33.71 | 1,094,727 | +0.60(+1.81%) |
Jun 17, 2011 | 32.03 | 33.27 | 32.03 | 33.11 | 1,502,689 | +1.44(+4.55%) |
Jun 16, 2011 | 31.59 | 31.95 | 31.37 | 31.67 | 930,783 | +0.18(+0.57%) |
Jun 15, 2011 | 31.96 | 32.26 | 31.41 | 31.49 | 1,442,075 | -0.61(-1.90%) |
Jun 14, 2011 | 31.50 | 32.57 | 31.24 | 32.10 | 1,735,156 | +0.95(+3.05%) |
Jun 13, 2011 | 33.39 | 33.64 | 31.07 | 31.15 | 2,727,771 | -2.18(-6.54%) |
Jun 10, 2011 | 33.79 | 33.97 | 33.08 | 33.33 | 574,669 | -0.55(-1.62%) |
Jun 09, 2011 | 33.33 | 34.22 | 33.27 | 33.88 | 675,577 | +0.61(+1.83%) |
Jun 08, 2011 | 33.80 | 33.89 | 33.27 | 33.27 | 876,308 | -0.52(-1.54%) |
Jun 07, 2011 | 33.25 | 34.01 | 33.25 | 33.79 | 1,007,164 | +0.70(+2.12%) |
Jun 06, 2011 | 33.54 | 33.69 | 32.90 | 33.09 | 1,172,569 | -0.57(-1.69%) |