Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.63 | 34.00 | 32.00 | 32.28 | 1,879,338 | +0.37(+1.17%) |
Aug 30, 2011 | 31.24 | 32.26 | 31.14 | 31.91 | 649,208 | +0.07(+0.22%) |
Aug 29, 2011 | 30.95 | 31.89 | 30.78 | 31.84 | 488,162 | +1.53(+5.06%) |
Aug 26, 2011 | 28.94 | 30.47 | 28.62 | 30.30 | 529,426 | +1.07(+3.68%) |
Aug 25, 2011 | 30.24 | 30.39 | 29.04 | 29.23 | 525,750 | -0.70(-2.34%) |
Aug 24, 2011 | 29.59 | 30.05 | 29.13 | 29.93 | 400,858 | +0.32(+1.08%) |
Aug 23, 2011 | 28.83 | 29.61 | 28.66 | 29.61 | 687,253 | +0.89(+3.09%) |
Aug 22, 2011 | 29.99 | 30.08 | 28.60 | 28.72 | 684,313 | -0.33(-1.13%) |
Aug 19, 2011 | 28.79 | 30.26 | 28.74 | 29.05 | 1,238,339 | -0.12(-0.43%) |
Aug 18, 2011 | 30.36 | 30.36 | 28.62 | 29.17 | 1,340,276 | -2.25(-7.16%) |
Aug 17, 2011 | 31.77 | 32.29 | 31.24 | 31.42 | 610,787 | -0.33(-1.05%) |
Aug 16, 2011 | 31.63 | 32.34 | 31.43 | 31.76 | 1,037,325 | -0.42(-1.30%) |
Aug 15, 2011 | 32.02 | 32.22 | 31.87 | 32.18 | 532,756 | +0.52(+1.64%) |
Aug 12, 2011 | 31.69 | 32.11 | 31.34 | 31.66 | 674,144 | +0.34(+1.09%) |
Aug 11, 2011 | 30.24 | 31.68 | 29.29 | 31.32 | 1,798,621 | +1.36(+4.54%) |
Aug 10, 2011 | 30.00 | 31.65 | 29.33 | 29.96 | 2,900,211 | -0.87(-2.82%) |
Aug 09, 2011 | 31.73 | 30.83 | 28.71 | 30.83 | 1,910,573 | +1.86(+6.44%) |
Aug 08, 2011 | 31.73 | 32.01 | 28.96 | 28.96 | 3,282,113 | -4.00(-12.13%) |
Aug 05, 2011 | 33.89 | 34.32 | 31.71 | 32.96 | 1,647,252 | -0.40(-1.21%) |
Aug 04, 2011 | 34.49 | 35.03 | 33.37 | 33.37 | 1,861,605 | -2.09(-5.89%) |
Aug 03, 2011 | 35.63 | 35.76 | 34.23 | 35.46 | 1,097,734 | -0.11(-0.31%) |
Aug 02, 2011 | 35.77 | 36.50 | 35.54 | 35.56 | 1,350,511 | -0.57(-1.57%) |
Aug 01, 2011 | 37.03 | 37.20 | 35.69 | 36.13 | 904,672 | -0.38(-1.04%) |
Jul 29, 2011 | 36.08 | 36.78 | 35.57 | 36.51 | 839,468 | -0.13(-0.36%) |
Jul 28, 2011 | 36.50 | 37.87 | 36.39 | 36.64 | 1,496,150 | -0.01(-0.02%) |
Jul 27, 2011 | 37.89 | 38.06 | 36.54 | 36.65 | 1,063,906 | -1.53(-4.01%) |
Jul 26, 2011 | 38.95 | 38.95 | 38.11 | 38.18 | 1,020,165 | -0.89(-2.29%) |
Jul 25, 2011 | 38.74 | 39.31 | 38.65 | 39.07 | 770,231 | -0.09(-0.24%) |
Jul 22, 2011 | 39.12 | 39.25 | 39.06 | 39.17 | 470,958 | +0.09(+0.24%) |
Jul 21, 2011 | 38.59 | 39.13 | 38.43 | 39.07 | 910,947 | +0.67(+1.74%) |
Jul 20, 2011 | 38.62 | 38.62 | 38.21 | 38.41 | 668,825 | -0.17(-0.44%) |
Jul 19, 2011 | 38.36 | 38.60 | 38.25 | 38.58 | 940,478 | +0.82(+2.16%) |
Jul 18, 2011 | 38.14 | 38.38 | 37.61 | 37.76 | 985,008 | -0.43(-1.12%) |
Jul 15, 2011 | 37.61 | 38.21 | 37.28 | 38.19 | 1,124,333 | +0.66(+1.76%) |
Jul 14, 2011 | 38.00 | 38.38 | 37.43 | 37.53 | 1,170,350 | -0.27(-0.72%) |
Jul 13, 2011 | 37.79 | 38.83 | 37.65 | 37.80 | 863,351 | +0.28(+0.75%) |
Jul 12, 2011 | 37.65 | 38.06 | 37.50 | 37.52 | 537,975 | -0.26(-0.70%) |
Jul 11, 2011 | 37.88 | 38.10 | 37.51 | 37.79 | 1,188,914 | -0.71(-1.86%) |
Jul 08, 2011 | 38.06 | 38.55 | 37.86 | 38.50 | 1,142,670 | -0.05(-0.14%) |
Jul 07, 2011 | 38.48 | 38.67 | 38.34 | 38.55 | 1,611,935 | +0.61(+1.60%) |
Jul 06, 2011 | 38.13 | 38.25 | 37.58 | 37.95 | 1,373,887 | -0.11(-0.29%) |
Jul 05, 2011 | 38.75 | 38.75 | 38.01 | 38.06 | 1,772,433 | -0.82(-2.10%) |
Jul 01, 2011 | 38.58 | 38.94 | 38.07 | 38.87 | 1,517,031 | +0.31(+0.81%) |
Jun 30, 2011 | 38.50 | 39.00 | 38.44 | 38.56 | 1,447,462 | +0.09(+0.22%) |
Jun 29, 2011 | 38.13 | 38.83 | 38.04 | 38.48 | 946,975 | +0.58(+1.54%) |
Jun 28, 2011 | 37.33 | 38.03 | 37.26 | 37.89 | 636,495 | +0.86(+2.33%) |
Jun 27, 2011 | 37.31 | 37.44 | 36.85 | 37.03 | 597,974 | -0.30(-0.81%) |
Jun 24, 2011 | 37.75 | 38.03 | 36.95 | 37.33 | 1,202,585 | -0.40(-1.05%) |
Jun 23, 2011 | 36.99 | 37.80 | 36.40 | 37.73 | 1,130,027 | +0.09(+0.25%) |
Jun 22, 2011 | 37.82 | 38.17 | 37.58 | 37.64 | 1,202,319 | -0.24(-0.64%) |
Jun 21, 2011 | 37.37 | 38.10 | 37.30 | 37.88 | 724,108 | +0.90(+2.44%) |
Jun 20, 2011 | 36.80 | 37.18 | 36.75 | 36.98 | 919,836 | +0.40(+1.10%) |
Jun 17, 2011 | 37.07 | 37.07 | 36.15 | 36.57 | 1,551,674 | -0.05(-0.15%) |
Jun 16, 2011 | 36.81 | 37.40 | 36.08 | 36.63 | 1,318,007 | -0.02(-0.04%) |
Jun 15, 2011 | 36.97 | 37.72 | 36.50 | 36.64 | 1,036,296 | -0.70(-1.87%) |
Jun 14, 2011 | 36.79 | 37.61 | 36.74 | 37.34 | 972,027 | +1.03(+2.84%) |
Jun 13, 2011 | 37.30 | 37.30 | 35.93 | 36.31 | 1,044,014 | -0.93(-2.50%) |
Jun 10, 2011 | 36.40 | 37.45 | 36.30 | 37.24 | 1,864,668 | +0.66(+1.80%) |
Jun 09, 2011 | 36.47 | 36.92 | 36.21 | 36.58 | 800,079 | +0.26(+0.71%) |
Jun 08, 2011 | 36.43 | 36.66 | 36.13 | 36.33 | 1,093,034 | -0.34(-0.93%) |
Jun 07, 2011 | 36.40 | 37.22 | 36.25 | 36.67 | 964,264 | +0.47(+1.29%) |
Jun 06, 2011 | 36.93 | 37.25 | 36.14 | 36.20 | 1,157,194 | -0.72(-1.96%) |