Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.62 | 41.21 | 40.09 | 40.32 | 429,216 | -0.09(-0.22%) |
Aug 30, 2011 | 40.37 | 40.68 | 39.75 | 40.41 | 262,473 | -0.16(-0.40%) |
Aug 29, 2011 | 38.17 | 40.65 | 38.15 | 40.57 | 352,626 | +2.51(+6.59%) |
Aug 26, 2011 | 37.28 | 38.08 | 36.46 | 38.06 | 342,654 | +0.69(+1.85%) |
Aug 25, 2011 | 38.03 | 38.04 | 37.31 | 37.37 | 452,477 | +0.34(+0.92%) |
Aug 24, 2011 | 37.05 | 37.55 | 36.65 | 37.03 | 331,227 | +0.03(+0.07%) |
Aug 23, 2011 | 35.86 | 37.06 | 35.58 | 37.00 | 342,871 | +1.27(+3.56%) |
Aug 22, 2011 | 36.69 | 36.69 | 35.39 | 35.73 | 277,504 | -0.40(-1.12%) |
Aug 19, 2011 | 35.72 | 36.81 | 35.49 | 36.13 | 188,367 | -0.15(-0.42%) |
Aug 18, 2011 | 37.04 | 37.04 | 35.94 | 36.28 | 343,131 | -1.36(-3.62%) |
Aug 17, 2011 | 37.65 | 38.36 | 37.40 | 37.65 | 214,081 | +0.11(+0.29%) |
Aug 16, 2011 | 37.77 | 37.89 | 37.18 | 37.54 | 318,856 | -0.43(-1.13%) |
Aug 15, 2011 | 37.27 | 37.97 | 37.12 | 37.97 | 305,034 | +0.80(+2.14%) |
Aug 12, 2011 | 38.35 | 39.07 | 36.78 | 37.17 | 411,345 | -1.01(-2.65%) |
Aug 11, 2011 | 36.29 | 38.69 | 36.27 | 38.18 | 560,297 | +2.08(+5.76%) |
Aug 10, 2011 | 36.79 | 37.26 | 36.02 | 36.10 | 443,580 | -1.42(-3.77%) |
Aug 09, 2011 | 37.63 | 38.28 | 35.59 | 37.52 | 642,595 | +0.51(+1.38%) |
Aug 08, 2011 | 38.51 | 39.54 | 37.01 | 37.01 | 518,993 | -2.19(-5.58%) |
Aug 05, 2011 | 40.32 | 40.83 | 39.12 | 39.20 | 424,929 | -0.85(-2.13%) |
Aug 04, 2011 | 40.48 | 41.25 | 40.01 | 40.05 | 661,975 | -0.75(-1.84%) |
Aug 03, 2011 | 39.46 | 40.85 | 39.37 | 40.80 | 213,705 | +1.21(+3.05%) |
Aug 02, 2011 | 39.97 | 40.14 | 39.18 | 39.59 | 295,535 | -0.54(-1.34%) |
Aug 01, 2011 | 40.68 | 40.92 | 39.80 | 40.13 | 166,861 | -0.19(-0.47%) |
Jul 29, 2011 | 39.98 | 40.58 | 39.60 | 40.32 | 230,328 | +0.22(+0.54%) |
Jul 28, 2011 | 40.23 | 40.75 | 39.81 | 40.10 | 148,637 | +0.01(+0.02%) |
Jul 27, 2011 | 40.98 | 41.01 | 39.87 | 40.09 | 199,990 | -0.88(-2.16%) |
Jul 26, 2011 | 41.04 | 41.35 | 40.73 | 40.98 | 90,444 | +0.06(+0.15%) |
Jul 25, 2011 | 41.41 | 41.75 | 40.86 | 40.91 | 143,177 | -0.84(-2.01%) |
Jul 22, 2011 | 41.56 | 41.88 | 41.23 | 41.75 | 234,443 | -0.11(-0.26%) |
Jul 21, 2011 | 41.73 | 42.35 | 41.44 | 41.86 | 246,809 | +0.13(+0.32%) |
Jul 20, 2011 | 41.94 | 41.94 | 41.11 | 41.73 | 210,905 | -0.21(-0.51%) |
Jul 19, 2011 | 41.39 | 41.98 | 41.07 | 41.94 | 291,887 | +0.86(+2.09%) |
Jul 18, 2011 | 40.96 | 41.17 | 40.63 | 41.08 | 218,337 | -0.01(-0.02%) |
Jul 15, 2011 | 40.81 | 41.12 | 39.79 | 41.09 | 304,494 | +0.36(+0.88%) |
Jul 14, 2011 | 40.88 | 41.14 | 40.58 | 40.73 | 295,546 | -0.07(-0.17%) |
Jul 13, 2011 | 40.00 | 41.28 | 39.83 | 40.81 | 441,281 | +0.91(+2.28%) |
Jul 12, 2011 | 39.34 | 40.17 | 39.31 | 39.90 | 202,151 | +0.61(+1.55%) |
Jul 11, 2011 | 39.16 | 39.76 | 38.62 | 39.29 | 242,481 | -0.13(-0.34%) |
Jul 08, 2011 | 39.28 | 39.74 | 39.14 | 39.42 | 199,739 | -0.24(-0.61%) |
Jul 07, 2011 | 39.56 | 40.00 | 39.35 | 39.66 | 317,068 | +0.34(+0.86%) |
Jul 06, 2011 | 39.14 | 39.38 | 39.14 | 39.32 | 171,472 | +0.09(+0.23%) |
Jul 05, 2011 | 39.45 | 39.54 | 38.98 | 39.23 | 164,680 | -0.26(-0.66%) |
Jul 01, 2011 | 39.31 | 39.59 | 39.09 | 39.49 | 283,758 | +0.21(+0.52%) |
Jun 30, 2011 | 39.22 | 39.42 | 38.93 | 39.29 | 228,220 | +0.05(+0.14%) |
Jun 29, 2011 | 39.29 | 39.46 | 38.94 | 39.23 | 215,146 | -0.08(-0.20%) |
Jun 28, 2011 | 39.29 | 39.40 | 39.11 | 39.31 | 246,713 | +0.04(+0.11%) |
Jun 27, 2011 | 39.11 | 39.31 | 38.86 | 39.27 | 249,456 | +0.54(+1.41%) |
Jun 24, 2011 | 39.73 | 39.89 | 38.65 | 38.73 | 1,416,798 | -0.91(-2.30%) |
Jun 23, 2011 | 39.56 | 39.91 | 38.91 | 39.64 | 304,925 | -0.06(-0.16%) |
Jun 22, 2011 | 39.96 | 40.11 | 39.56 | 39.70 | 309,413 | -0.40(-1.00%) |
Jun 21, 2011 | 40.70 | 40.85 | 39.81 | 40.10 | 391,856 | -0.54(-1.32%) |
Jun 20, 2011 | 40.48 | 40.70 | 39.90 | 40.64 | 385,431 | +0.46(+1.13%) |
Jun 17, 2011 | 39.65 | 40.54 | 39.38 | 40.18 | 902,702 | +0.63(+1.58%) |
Jun 16, 2011 | 38.77 | 39.64 | 38.74 | 39.56 | 432,769 | +0.66(+1.70%) |
Jun 15, 2011 | 39.08 | 39.97 | 38.77 | 38.90 | 752,806 | -0.21(-0.53%) |
Jun 14, 2011 | 37.16 | 39.30 | 37.16 | 39.10 | 1,139,117 | +2.46(+6.73%) |
Jun 13, 2011 | 36.13 | 37.01 | 36.13 | 36.64 | 373,378 | +0.48(+1.33%) |
Jun 10, 2011 | 36.34 | 36.47 | 35.56 | 36.15 | 278,645 | -0.41(-1.12%) |
Jun 09, 2011 | 35.89 | 36.64 | 35.87 | 36.56 | 330,511 | +0.67(+1.87%) |
Jun 08, 2011 | 35.67 | 36.14 | 35.56 | 35.89 | 372,664 | +0.11(+0.30%) |
Jun 07, 2011 | 35.64 | 36.49 | 35.44 | 35.79 | 403,385 | +0.42(+1.19%) |
Jun 06, 2011 | 35.38 | 35.59 | 35.06 | 35.37 | 203,836 | +0.19(+0.53%) |