Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.54 | 37.12 | 35.14 | 35.62 | 1,900,781 | -0.61(-1.68%) |
Aug 30, 2011 | 36.24 | 36.65 | 35.57 | 36.22 | 1,232,766 | -0.31(-0.84%) |
Aug 29, 2011 | 35.72 | 36.57 | 35.60 | 36.53 | 1,322,222 | +1.52(+4.33%) |
Aug 26, 2011 | 33.74 | 35.35 | 33.31 | 35.02 | 1,334,442 | +0.88(+2.57%) |
Aug 25, 2011 | 34.88 | 35.50 | 33.65 | 34.14 | 1,788,434 | -0.49(-1.42%) |
Aug 24, 2011 | 32.96 | 34.80 | 32.86 | 34.63 | 2,151,808 | +1.58(+4.77%) |
Aug 23, 2011 | 31.50 | 33.08 | 31.34 | 33.05 | 1,692,873 | +1.73(+5.53%) |
Aug 22, 2011 | 31.16 | 31.91 | 30.51 | 31.32 | 1,967,055 | +1.05(+3.48%) |
Aug 19, 2011 | 30.11 | 31.05 | 30.01 | 30.27 | 2,723,530 | -0.34(-1.11%) |
Aug 18, 2011 | 31.88 | 32.23 | 30.03 | 30.61 | 4,039,240 | -2.42(-7.34%) |
Aug 17, 2011 | 34.00 | 34.75 | 31.69 | 33.03 | 2,829,978 | -0.68(-2.01%) |
Aug 16, 2011 | 34.08 | 34.42 | 32.11 | 33.71 | 3,597,258 | -0.68(-1.99%) |
Aug 15, 2011 | 32.21 | 34.55 | 31.86 | 34.39 | 3,952,692 | +2.45(+7.66%) |
Aug 12, 2011 | 34.64 | 34.81 | 31.34 | 31.94 | 9,178,672 | -7.11(-18.21%) |
Aug 11, 2011 | 36.73 | 39.86 | 36.57 | 39.06 | 2,174,985 | +2.82(+7.77%) |
Aug 10, 2011 | 36.89 | 37.92 | 35.99 | 36.24 | 1,646,446 | -1.35(-3.58%) |
Aug 09, 2011 | 39.02 | 37.66 | 35.21 | 37.59 | 1,698,739 | +2.02(+5.67%) |
Aug 08, 2011 | 39.02 | 39.19 | 34.66 | 35.57 | 2,737,699 | -4.75(-11.78%) |
Aug 05, 2011 | 41.56 | 41.90 | 38.80 | 40.32 | 2,031,342 | -1.12(-2.69%) |
Aug 04, 2011 | 43.02 | 44.25 | 41.30 | 41.43 | 3,968,666 | -0.55(-1.30%) |
Aug 03, 2011 | 42.47 | 42.82 | 41.24 | 41.98 | 2,027,767 | -0.35(-0.82%) |
Aug 02, 2011 | 42.76 | 44.03 | 42.30 | 42.33 | 1,163,777 | -1.25(-2.86%) |
Aug 01, 2011 | 43.96 | 44.31 | 42.78 | 43.57 | 765,951 | +0.28(+0.64%) |
Jul 29, 2011 | 43.10 | 43.83 | 42.50 | 43.30 | 1,114,849 | -0.08(-0.18%) |
Jul 28, 2011 | 43.67 | 44.27 | 43.27 | 43.37 | 860,671 | -0.23(-0.53%) |
Jul 27, 2011 | 44.65 | 45.00 | 43.35 | 43.60 | 1,151,314 | -1.33(-2.96%) |
Jul 26, 2011 | 45.36 | 45.43 | 44.56 | 44.94 | 681,729 | -0.48(-1.05%) |
Jul 25, 2011 | 45.71 | 45.86 | 45.33 | 45.41 | 593,878 | -0.88(-1.90%) |
Jul 22, 2011 | 46.41 | 46.44 | 46.26 | 46.29 | 643,242 | +0.29(+0.64%) |
Jul 21, 2011 | 46.15 | 46.82 | 45.85 | 46.00 | 752,753 | +0.20(+0.44%) |
Jul 20, 2011 | 46.61 | 47.01 | 45.48 | 45.80 | 550,915 | -0.59(-1.28%) |
Jul 19, 2011 | 45.47 | 46.58 | 45.47 | 46.39 | 877,915 | +1.13(+2.50%) |
Jul 18, 2011 | 45.44 | 45.52 | 44.90 | 45.26 | 674,442 | -0.49(-1.08%) |
Jul 15, 2011 | 45.73 | 45.98 | 45.11 | 45.75 | 804,053 | +0.15(+0.32%) |
Jul 14, 2011 | 45.41 | 46.65 | 45.30 | 45.60 | 2,079,364 | +0.21(+0.46%) |
Jul 13, 2011 | 44.21 | 46.10 | 44.21 | 45.40 | 1,793,766 | +1.48(+3.36%) |
Jul 12, 2011 | 43.74 | 44.95 | 43.63 | 43.92 | 1,836,190 | +0.26(+0.60%) |
Jul 11, 2011 | 44.83 | 44.83 | 43.46 | 43.66 | 1,165,015 | -1.54(-3.41%) |
Jul 08, 2011 | 45.25 | 45.94 | 44.08 | 45.20 | 1,856,043 | -0.66(-1.44%) |
Jul 07, 2011 | 42.89 | 46.28 | 42.60 | 45.86 | 4,291,986 | +3.96(+9.46%) |
Jul 06, 2011 | 41.17 | 41.92 | 40.96 | 41.90 | 1,439,063 | +0.29(+0.70%) |
Jul 05, 2011 | 41.04 | 41.68 | 40.30 | 41.60 | 1,174,737 | +0.57(+1.39%) |
Jul 01, 2011 | 40.29 | 41.16 | 39.96 | 41.03 | 931,038 | +0.91(+2.26%) |
Jun 30, 2011 | 39.59 | 40.43 | 39.42 | 40.13 | 781,912 | +0.69(+1.76%) |
Jun 29, 2011 | 40.28 | 40.46 | 39.30 | 39.43 | 913,753 | -0.56(-1.40%) |
Jun 28, 2011 | 39.82 | 40.53 | 39.55 | 39.99 | 762,856 | +0.28(+0.72%) |
Jun 27, 2011 | 39.13 | 39.99 | 38.99 | 39.71 | 876,692 | +0.74(+1.89%) |
Jun 24, 2011 | 40.12 | 40.39 | 38.71 | 38.97 | 5,210,525 | -1.17(-2.91%) |
Jun 23, 2011 | 39.22 | 40.21 | 38.98 | 40.14 | 1,097,910 | +0.48(+1.20%) |
Jun 22, 2011 | 40.16 | 40.86 | 39.61 | 39.66 | 876,649 | -0.86(-2.12%) |
Jun 21, 2011 | 39.79 | 40.83 | 39.50 | 40.52 | 1,328,045 | +1.08(+2.73%) |
Jun 20, 2011 | 39.77 | 39.77 | 39.24 | 39.45 | 1,230,958 | +0.99(+2.58%) |
Jun 17, 2011 | 38.44 | 39.14 | 38.03 | 38.46 | 1,393,685 | +0.31(+0.81%) |
Jun 16, 2011 | 38.01 | 38.83 | 37.73 | 38.15 | 1,157,998 | +0.04(+0.10%) |
Jun 15, 2011 | 38.26 | 38.73 | 37.69 | 38.11 | 809,725 | -0.58(-1.51%) |
Jun 14, 2011 | 38.00 | 39.29 | 37.90 | 38.69 | 1,285,783 | +1.01(+2.67%) |
Jun 13, 2011 | 37.89 | 38.27 | 37.46 | 37.69 | 871,921 | -0.16(-0.43%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.62 | 37.85 | 1,081,068 | -1.11(-2.86%) |
Jun 09, 2011 | 38.97 | 39.69 | 38.64 | 38.96 | 854,826 | +0.08(+0.22%) |
Jun 08, 2011 | 39.39 | 39.43 | 38.53 | 38.88 | 1,416,880 | -0.52(-1.31%) |
Jun 07, 2011 | 40.40 | 41.01 | 39.38 | 39.39 | 2,145,897 | -0.75(-1.88%) |
Jun 06, 2011 | 41.70 | 42.12 | 40.10 | 40.15 | 1,106,118 | -1.54(-3.69%) |