Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.78 | 32.90 | 31.36 | 31.93 | 912,460 | -0.24(-0.74%) |
Aug 30, 2011 | 31.03 | 32.42 | 31.03 | 32.16 | 888,696 | +0.48(+1.53%) |
Aug 29, 2011 | 31.23 | 31.73 | 31.08 | 31.68 | 433,099 | +0.97(+3.15%) |
Aug 26, 2011 | 29.57 | 31.14 | 29.57 | 30.71 | 2,194,073 | +0.87(+2.91%) |
Aug 25, 2011 | 31.52 | 31.65 | 29.10 | 29.84 | 4,506,823 | +1.02(+3.53%) |
Aug 24, 2011 | 27.59 | 28.97 | 27.42 | 28.83 | 1,711,512 | +1.07(+3.87%) |
Aug 23, 2011 | 26.63 | 27.78 | 26.42 | 27.75 | 1,339,273 | +1.25(+4.70%) |
Aug 22, 2011 | 27.10 | 27.33 | 26.19 | 26.51 | 1,572,913 | +0.37(+1.41%) |
Aug 19, 2011 | 26.23 | 26.86 | 26.02 | 26.14 | 2,124,855 | -0.43(-1.60%) |
Aug 18, 2011 | 27.51 | 27.83 | 26.22 | 26.56 | 1,837,062 | -1.85(-6.52%) |
Aug 17, 2011 | 28.74 | 28.92 | 27.84 | 28.42 | 1,209,937 | -0.19(-0.66%) |
Aug 16, 2011 | 28.27 | 28.79 | 27.96 | 28.60 | 1,006,394 | -0.16(-0.57%) |
Aug 15, 2011 | 28.29 | 28.79 | 27.81 | 28.77 | 1,891,443 | +0.79(+2.81%) |
Aug 12, 2011 | 28.33 | 28.78 | 27.75 | 27.98 | 1,618,172 | +0.08(+0.29%) |
Aug 11, 2011 | 26.62 | 28.26 | 26.41 | 27.90 | 1,335,801 | +1.59(+6.05%) |
Aug 10, 2011 | 26.97 | 27.20 | 26.23 | 26.31 | 1,804,254 | -1.46(-5.26%) |
Aug 09, 2011 | 27.88 | 27.77 | 25.91 | 27.77 | 2,627,703 | +2.14(+8.35%) |
Aug 08, 2011 | 27.88 | 28.23 | 25.36 | 25.63 | 1,857,652 | -3.41(-11.74%) |
Aug 05, 2011 | 30.01 | 30.19 | 28.25 | 29.04 | 2,433,169 | -0.31(-1.06%) |
Aug 04, 2011 | 31.78 | 31.95 | 29.19 | 29.35 | 2,281,395 | -3.42(-10.43%) |
Aug 03, 2011 | 32.49 | 32.93 | 31.64 | 32.77 | 1,613,217 | -0.11(-0.32%) |
Aug 02, 2011 | 34.22 | 34.28 | 32.45 | 32.88 | 2,491,250 | -2.15(-6.13%) |
Aug 01, 2011 | 35.66 | 35.66 | 34.59 | 35.02 | 974,752 | -0.10(-0.28%) |
Jul 29, 2011 | 34.98 | 35.47 | 34.66 | 35.12 | 777,471 | -0.30(-0.83%) |
Jul 28, 2011 | 35.93 | 36.16 | 35.40 | 35.42 | 387,933 | -0.36(-1.01%) |
Jul 27, 2011 | 36.68 | 36.68 | 35.61 | 35.78 | 656,832 | -1.17(-3.17%) |
Jul 26, 2011 | 36.93 | 37.42 | 36.87 | 36.95 | 425,753 | +0.11(+0.29%) |
Jul 25, 2011 | 37.16 | 37.43 | 36.80 | 36.84 | 473,795 | -0.60(-1.60%) |
Jul 22, 2011 | 37.34 | 37.66 | 37.34 | 37.44 | 672,152 | +0.15(+0.40%) |
Jul 21, 2011 | 37.33 | 37.52 | 37.11 | 37.30 | 455,196 | +0.25(+0.66%) |
Jul 20, 2011 | 37.58 | 37.58 | 36.80 | 37.05 | 522,964 | -0.36(-0.96%) |
Jul 19, 2011 | 37.16 | 37.63 | 37.06 | 37.41 | 1,040,761 | +0.48(+1.29%) |
Jul 18, 2011 | 36.92 | 37.19 | 36.62 | 36.93 | 411,248 | -0.64(-1.70%) |
Jul 15, 2011 | 37.95 | 37.98 | 37.16 | 37.57 | 334,326 | -0.26(-0.69%) |
Jul 14, 2011 | 38.19 | 38.23 | 37.62 | 37.84 | 555,068 | -0.14(-0.37%) |
Jul 13, 2011 | 37.93 | 38.57 | 37.84 | 37.98 | 951,253 | +0.21(+0.56%) |
Jul 12, 2011 | 37.30 | 38.24 | 37.20 | 37.76 | 1,042,976 | -0.23(-0.60%) |
Jul 11, 2011 | 37.98 | 38.25 | 37.71 | 37.99 | 423,675 | -0.83(-2.13%) |
Jul 08, 2011 | 38.67 | 38.84 | 38.35 | 38.82 | 797,913 | -0.54(-1.37%) |
Jul 07, 2011 | 39.30 | 39.60 | 39.12 | 39.36 | 1,287,407 | +0.48(+1.22%) |
Jul 06, 2011 | 39.03 | 39.19 | 38.69 | 38.89 | 463,298 | -0.14(-0.36%) |
Jul 05, 2011 | 38.74 | 39.30 | 38.62 | 39.03 | 583,851 | -0.01(-0.02%) |
Jul 01, 2011 | 38.39 | 39.12 | 38.39 | 39.03 | 1,032,151 | +0.66(+1.71%) |
Jun 30, 2011 | 37.94 | 38.94 | 37.89 | 38.38 | 1,199,876 | +0.41(+1.08%) |
Jun 29, 2011 | 37.54 | 38.25 | 37.48 | 37.97 | 968,549 | +0.67(+1.80%) |
Jun 28, 2011 | 36.28 | 37.35 | 36.28 | 37.30 | 554,163 | +0.89(+2.43%) |
Jun 27, 2011 | 35.84 | 36.49 | 35.60 | 36.41 | 435,222 | +0.46(+1.28%) |
Jun 24, 2011 | 36.16 | 36.20 | 35.57 | 35.95 | 760,806 | -0.30(-0.81%) |
Jun 23, 2011 | 35.40 | 36.35 | 35.27 | 36.25 | 1,566,439 | +0.43(+1.21%) |
Jun 22, 2011 | 35.58 | 36.13 | 35.25 | 35.81 | 1,198,008 | -0.11(-0.30%) |
Jun 21, 2011 | 35.11 | 36.07 | 34.78 | 35.92 | 780,689 | +0.88(+2.50%) |
Jun 20, 2011 | 34.82 | 35.08 | 34.79 | 35.04 | 550,378 | +1.22(+3.61%) |
Jun 17, 2011 | 34.31 | 34.47 | 33.77 | 33.82 | 832,297 | -0.25(-0.72%) |
Jun 16, 2011 | 34.32 | 34.50 | 33.71 | 34.06 | 749,253 | -0.52(-1.52%) |
Jun 15, 2011 | 35.06 | 35.32 | 34.35 | 34.59 | 888,005 | -0.88(-2.47%) |
Jun 14, 2011 | 34.99 | 35.72 | 34.88 | 35.47 | 489,972 | +0.88(+2.54%) |
Jun 13, 2011 | 35.18 | 35.28 | 34.46 | 34.59 | 966,909 | -0.47(-1.33%) |
Jun 10, 2011 | 35.73 | 35.91 | 34.80 | 35.06 | 768,050 | -1.10(-3.04%) |
Jun 09, 2011 | 35.25 | 36.30 | 35.21 | 36.16 | 1,418,496 | +1.00(+2.85%) |
Jun 08, 2011 | 35.27 | 35.50 | 34.57 | 35.16 | 872,171 | -0.36(-1.02%) |
Jun 07, 2011 | 35.96 | 36.48 | 35.50 | 35.52 | 658,037 | +0.07(+0.21%) |
Jun 06, 2011 | 36.35 | 36.35 | 35.37 | 35.44 | 566,141 | -0.81(-2.24%) |