Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.57 | 41.42 | 39.73 | 39.99 | 477,135 | -0.06(-0.16%) |
Aug 30, 2011 | 39.44 | 40.50 | 39.10 | 40.05 | 474,536 | +0.40(+1.00%) |
Aug 29, 2011 | 38.71 | 39.71 | 38.55 | 39.66 | 620,092 | +1.81(+4.79%) |
Aug 26, 2011 | 34.59 | 37.87 | 34.15 | 37.84 | 745,772 | +2.88(+8.25%) |
Aug 25, 2011 | 35.91 | 36.00 | 34.73 | 34.96 | 456,448 | -0.60(-1.69%) |
Aug 24, 2011 | 34.88 | 35.72 | 34.84 | 35.56 | 527,571 | +0.38(+1.08%) |
Aug 23, 2011 | 34.25 | 35.18 | 33.81 | 35.18 | 668,209 | +1.22(+3.58%) |
Aug 22, 2011 | 35.52 | 35.64 | 33.77 | 33.96 | 439,407 | -0.50(-1.47%) |
Aug 19, 2011 | 34.11 | 35.82 | 34.11 | 34.47 | 504,765 | -0.51(-1.44%) |
Aug 18, 2011 | 36.36 | 36.37 | 34.57 | 34.97 | 561,758 | -2.53(-6.75%) |
Aug 17, 2011 | 38.17 | 38.54 | 37.22 | 37.51 | 357,869 | -0.16(-0.42%) |
Aug 16, 2011 | 38.71 | 39.13 | 37.59 | 37.67 | 526,240 | -1.59(-4.04%) |
Aug 15, 2011 | 39.02 | 39.57 | 38.38 | 39.25 | 391,737 | +0.60(+1.55%) |
Aug 12, 2011 | 38.52 | 38.96 | 37.92 | 38.65 | 557,581 | +0.60(+1.58%) |
Aug 11, 2011 | 36.31 | 38.52 | 35.72 | 38.05 | 886,358 | +1.94(+5.38%) |
Aug 10, 2011 | 36.37 | 37.34 | 34.79 | 36.11 | 1,243,663 | -1.22(-3.28%) |
Aug 09, 2011 | 36.68 | 37.35 | 34.44 | 37.33 | 732,611 | +2.64(+7.60%) |
Aug 08, 2011 | 36.68 | 37.15 | 34.62 | 34.70 | 982,131 | -3.79(-9.84%) |
Aug 05, 2011 | 40.10 | 40.59 | 37.19 | 38.49 | 912,669 | -1.00(-2.54%) |
Aug 04, 2011 | 42.34 | 42.34 | 39.43 | 39.49 | 988,678 | -3.72(-8.62%) |
Aug 03, 2011 | 43.47 | 43.58 | 40.93 | 43.21 | 1,266,773 | -0.39(-0.90%) |
Aug 02, 2011 | 44.79 | 45.28 | 43.61 | 43.61 | 774,758 | -1.74(-3.83%) |
Aug 01, 2011 | 46.17 | 46.27 | 45.02 | 45.34 | 684,679 | +0.02(+0.03%) |
Jul 29, 2011 | 42.07 | 46.16 | 42.06 | 45.33 | 1,188,261 | +0.73(+1.63%) |
Jul 28, 2011 | 44.55 | 47.34 | 44.18 | 44.60 | 1,557,363 | +1.26(+2.91%) |
Jul 27, 2011 | 44.75 | 45.06 | 43.16 | 43.34 | 791,358 | -1.83(-4.05%) |
Jul 26, 2011 | 45.15 | 45.42 | 44.55 | 45.17 | 467,639 | -0.13(-0.28%) |
Jul 25, 2011 | 45.10 | 45.55 | 44.89 | 45.30 | 383,100 | -0.26(-0.57%) |
Jul 22, 2011 | 45.57 | 45.79 | 45.47 | 45.56 | 276,693 | +0.06(+0.14%) |
Jul 21, 2011 | 45.22 | 46.54 | 45.13 | 45.49 | 600,865 | +0.49(+1.09%) |
Jul 20, 2011 | 45.78 | 45.88 | 44.66 | 45.00 | 663,067 | -0.73(-1.59%) |
Jul 19, 2011 | 44.07 | 45.91 | 44.04 | 45.73 | 700,587 | +1.96(+4.49%) |
Jul 18, 2011 | 43.60 | 44.17 | 43.43 | 43.77 | 507,890 | -0.26(-0.59%) |
Jul 15, 2011 | 43.27 | 44.07 | 42.87 | 44.03 | 732,048 | +1.03(+2.39%) |
Jul 14, 2011 | 43.97 | 44.36 | 42.65 | 43.00 | 672,285 | -0.88(-2.01%) |
Jul 13, 2011 | 43.87 | 44.86 | 43.68 | 43.88 | 1,023,331 | -0.43(-0.96%) |
Jul 12, 2011 | 44.45 | 44.90 | 44.06 | 44.31 | 592,050 | -0.32(-0.71%) |
Jul 11, 2011 | 44.63 | 45.06 | 44.41 | 44.63 | 524,517 | -0.66(-1.46%) |
Jul 08, 2011 | 44.90 | 45.55 | 44.73 | 45.29 | 488,098 | -0.29(-0.64%) |
Jul 07, 2011 | 46.03 | 46.30 | 45.34 | 45.58 | 752,002 | -0.02(-0.05%) |
Jul 06, 2011 | 45.83 | 45.88 | 45.11 | 45.60 | 410,639 | -0.31(-0.67%) |
Jul 05, 2011 | 45.74 | 46.39 | 45.60 | 45.91 | 582,131 | +0.21(+0.47%) |
Jul 01, 2011 | 45.56 | 45.94 | 44.59 | 45.70 | 563,291 | +0.18(+0.40%) |
Jun 30, 2011 | 44.89 | 46.59 | 44.63 | 45.52 | 816,280 | +0.90(+2.02%) |
Jun 29, 2011 | 44.67 | 45.43 | 44.53 | 44.62 | 806,802 | +0.31(+0.69%) |
Jun 28, 2011 | 42.14 | 44.59 | 42.02 | 44.31 | 845,763 | +2.38(+5.68%) |
Jun 27, 2011 | 42.18 | 42.41 | 41.48 | 41.93 | 388,805 | -0.10(-0.24%) |
Jun 24, 2011 | 41.92 | 42.91 | 41.90 | 42.03 | 960,281 | +0.09(+0.23%) |
Jun 23, 2011 | 41.15 | 41.97 | 40.22 | 41.93 | 653,533 | -0.14(-0.34%) |
Jun 22, 2011 | 41.22 | 42.66 | 41.06 | 42.08 | 839,931 | +0.77(+1.85%) |
Jun 21, 2011 | 41.22 | 42.38 | 41.17 | 41.31 | 1,136,427 | +0.34(+0.83%) |
Jun 20, 2011 | 41.07 | 41.12 | 40.59 | 40.97 | 2,256,872 | +3.19(+8.44%) |
Jun 17, 2011 | 38.42 | 38.51 | 37.57 | 37.78 | 1,243,654 | -0.20(-0.52%) |
Jun 16, 2011 | 38.34 | 38.68 | 37.59 | 37.98 | 813,435 | -0.35(-0.91%) |
Jun 15, 2011 | 38.68 | 38.88 | 37.69 | 38.33 | 546,399 | -0.63(-1.62%) |
Jun 14, 2011 | 38.52 | 39.41 | 38.52 | 38.96 | 528,384 | +0.85(+2.24%) |
Jun 13, 2011 | 38.95 | 39.11 | 37.48 | 38.11 | 468,278 | -0.74(-1.91%) |
Jun 10, 2011 | 39.18 | 39.55 | 38.33 | 38.85 | 565,702 | -0.51(-1.30%) |
Jun 09, 2011 | 38.79 | 39.72 | 38.26 | 39.36 | 455,853 | +0.79(+2.05%) |
Jun 08, 2011 | 39.31 | 39.58 | 38.44 | 38.57 | 921,280 | -0.73(-1.87%) |
Jun 07, 2011 | 40.32 | 40.32 | 39.26 | 39.31 | 524,178 | -0.58(-1.44%) |
Jun 06, 2011 | 40.20 | 40.74 | 39.80 | 39.88 | 497,588 | -0.25(-0.63%) |