Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.02 | 34.20 | 32.60 | 33.12 | 1,527,861 | -0.61(-1.81%) |
Aug 30, 2011 | 33.53 | 34.01 | 33.39 | 33.73 | 731,748 | +0.01(+0.03%) |
Aug 29, 2011 | 33.63 | 34.21 | 33.52 | 33.72 | 732,274 | +0.46(+1.38%) |
Aug 26, 2011 | 32.10 | 33.34 | 31.71 | 33.26 | 565,557 | +0.93(+2.88%) |
Aug 25, 2011 | 33.10 | 33.14 | 32.02 | 32.33 | 762,719 | -0.61(-1.85%) |
Aug 24, 2011 | 32.82 | 33.13 | 32.39 | 32.94 | 781,027 | -0.04(-0.12%) |
Aug 23, 2011 | 31.24 | 32.98 | 31.06 | 32.98 | 1,371,168 | +1.94(+6.25%) |
Aug 22, 2011 | 32.18 | 32.18 | 30.38 | 31.04 | 948,576 | -0.50(-1.59%) |
Aug 19, 2011 | 31.32 | 32.21 | 31.14 | 31.54 | 930,146 | -0.11(-0.35%) |
Aug 18, 2011 | 32.60 | 32.99 | 31.36 | 31.65 | 1,763,412 | -1.92(-5.72%) |
Aug 17, 2011 | 33.71 | 34.31 | 33.05 | 33.57 | 1,152,602 | -0.05(-0.15%) |
Aug 16, 2011 | 32.84 | 34.34 | 32.51 | 33.62 | 2,227,312 | +0.93(+2.84%) |
Aug 15, 2011 | 31.05 | 33.25 | 31.00 | 32.69 | 1,482,213 | +1.85(+6.00%) |
Aug 12, 2011 | 31.17 | 31.49 | 30.77 | 30.84 | 667,056 | -0.13(-0.42%) |
Aug 11, 2011 | 29.94 | 31.23 | 29.50 | 30.97 | 663,062 | +1.12(+3.75%) |
Aug 10, 2011 | 30.70 | 31.11 | 29.83 | 29.85 | 1,789,416 | -1.14(-3.68%) |
Aug 09, 2011 | 31.92 | 31.15 | 28.88 | 30.99 | 3,906,943 | +2.17(+7.53%) |
Aug 08, 2011 | 31.92 | 32.17 | 28.79 | 28.82 | 1,991,865 | -3.97(-12.11%) |
Aug 05, 2011 | 34.29 | 34.75 | 32.48 | 32.79 | 1,725,732 | -1.27(-3.73%) |
Aug 04, 2011 | 35.37 | 35.56 | 33.97 | 34.06 | 2,235,832 | -1.72(-4.81%) |
Aug 03, 2011 | 38.56 | 38.68 | 35.43 | 35.78 | 3,500,098 | -1.82(-4.84%) |
Aug 02, 2011 | 38.42 | 38.79 | 37.43 | 37.60 | 1,106,837 | -0.94(-2.44%) |
Aug 01, 2011 | 39.81 | 39.96 | 38.12 | 38.54 | 970,209 | -1.01(-2.55%) |
Jul 29, 2011 | 39.17 | 39.69 | 38.69 | 39.55 | 714,029 | +0.01(+0.03%) |
Jul 28, 2011 | 39.36 | 40.27 | 39.26 | 39.54 | 810,585 | +0.20(+0.51%) |
Jul 27, 2011 | 40.85 | 40.92 | 39.17 | 39.34 | 892,095 | -1.70(-4.14%) |
Jul 26, 2011 | 41.81 | 42.10 | 40.97 | 41.04 | 464,388 | -0.67(-1.61%) |
Jul 25, 2011 | 41.62 | 42.14 | 41.44 | 41.71 | 696,141 | -0.34(-0.81%) |
Jul 22, 2011 | 41.87 | 42.06 | 41.87 | 42.05 | 269,483 | +0.30(+0.72%) |
Jul 21, 2011 | 41.19 | 41.78 | 41.15 | 41.75 | 302,634 | +0.61(+1.48%) |
Jul 20, 2011 | 41.31 | 41.34 | 40.69 | 41.14 | 371,717 | -0.02(-0.05%) |
Jul 19, 2011 | 41.27 | 41.48 | 40.86 | 41.16 | 724,440 | +0.22(+0.54%) |
Jul 18, 2011 | 41.27 | 41.53 | 40.67 | 40.94 | 823,612 | -0.31(-0.75%) |
Jul 15, 2011 | 41.66 | 41.90 | 40.99 | 41.25 | 803,815 | -0.32(-0.77%) |
Jul 14, 2011 | 40.95 | 42.13 | 40.95 | 41.57 | 1,497,051 | +0.92(+2.26%) |
Jul 13, 2011 | 40.88 | 41.22 | 40.46 | 40.65 | 481,567 | -0.13(-0.32%) |
Jul 12, 2011 | 40.43 | 41.10 | 40.41 | 40.78 | 576,514 | +0.23(+0.57%) |
Jul 11, 2011 | 41.22 | 41.52 | 40.37 | 40.55 | 577,385 | -1.13(-2.71%) |
Jul 08, 2011 | 41.74 | 42.04 | 41.56 | 41.68 | 487,008 | -0.31(-0.74%) |
Jul 07, 2011 | 41.96 | 42.20 | 41.68 | 41.99 | 525,021 | +0.21(+0.50%) |
Jul 06, 2011 | 41.06 | 41.85 | 41.00 | 41.78 | 498,427 | +0.59(+1.43%) |
Jul 05, 2011 | 41.25 | 41.39 | 40.68 | 41.19 | 536,505 | -0.09(-0.22%) |
Jul 01, 2011 | 40.69 | 41.32 | 40.56 | 41.28 | 501,752 | +0.63(+1.55%) |
Jun 30, 2011 | 40.50 | 40.85 | 40.06 | 40.65 | 629,462 | +0.16(+0.40%) |
Jun 29, 2011 | 40.32 | 40.74 | 40.08 | 40.49 | 415,219 | +0.18(+0.45%) |
Jun 28, 2011 | 39.41 | 40.35 | 39.41 | 40.31 | 589,373 | +0.94(+2.39%) |
Jun 27, 2011 | 39.34 | 39.60 | 39.14 | 39.37 | 576,692 | +0.08(+0.20%) |
Jun 24, 2011 | 39.81 | 39.95 | 39.19 | 39.29 | 1,016,396 | -0.40(-1.01%) |
Jun 23, 2011 | 39.59 | 39.86 | 39.04 | 39.69 | 547,734 | -0.15(-0.38%) |
Jun 22, 2011 | 39.55 | 40.07 | 39.34 | 39.84 | 643,869 | +0.13(+0.33%) |
Jun 21, 2011 | 39.26 | 39.75 | 39.08 | 39.71 | 554,598 | +0.61(+1.56%) |
Jun 20, 2011 | 39.13 | 39.17 | 38.95 | 39.10 | 562,350 | -0.03(-0.08%) |
Jun 17, 2011 | 39.32 | 39.50 | 39.07 | 39.13 | 828,334 | +0.00(+0.00%) |
Jun 16, 2011 | 39.17 | 39.38 | 38.98 | 39.13 | 439,035 | -0.09(-0.23%) |
Jun 15, 2011 | 39.07 | 39.44 | 39.05 | 39.22 | 757,013 | -0.14(-0.36%) |
Jun 14, 2011 | 39.11 | 39.44 | 38.94 | 39.36 | 665,682 | +0.56(+1.44%) |
Jun 13, 2011 | 38.94 | 39.08 | 38.74 | 38.80 | 369,872 | -0.10(-0.26%) |
Jun 10, 2011 | 38.90 | 39.26 | 38.82 | 38.90 | 588,716 | -0.16(-0.41%) |
Jun 09, 2011 | 38.83 | 39.31 | 38.67 | 39.06 | 607,808 | +0.23(+0.59%) |
Jun 08, 2011 | 38.84 | 40.07 | 38.75 | 38.83 | 716,718 | -0.13(-0.33%) |
Jun 07, 2011 | 38.09 | 39.33 | 37.74 | 38.96 | 1,227,263 | +1.21(+3.21%) |
Jun 06, 2011 | 37.35 | 37.81 | 37.25 | 37.75 | 680,026 | +0.37(+0.99%) |