Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.42 | 40.43 | 39.36 | 39.93 | 211,009 | -0.10(-0.26%) |
Aug 30, 2011 | 40.00 | 40.46 | 39.57 | 40.03 | 152,264 | -0.21(-0.52%) |
Aug 29, 2011 | 39.22 | 40.52 | 38.71 | 40.24 | 116,464 | +1.49(+3.83%) |
Aug 26, 2011 | 37.02 | 39.01 | 36.69 | 38.76 | 122,091 | +1.45(+3.88%) |
Aug 25, 2011 | 38.91 | 39.03 | 37.04 | 37.31 | 130,766 | -1.28(-3.31%) |
Aug 24, 2011 | 37.93 | 38.68 | 37.40 | 38.59 | 93,777 | +0.55(+1.45%) |
Aug 23, 2011 | 36.95 | 38.11 | 36.63 | 38.03 | 235,737 | +1.23(+3.33%) |
Aug 22, 2011 | 38.25 | 38.25 | 36.36 | 36.81 | 120,253 | -0.27(-0.72%) |
Aug 19, 2011 | 36.95 | 38.12 | 36.77 | 37.08 | 82,948 | -0.36(-0.96%) |
Aug 18, 2011 | 39.01 | 39.61 | 36.88 | 37.44 | 138,317 | -2.35(-5.90%) |
Aug 17, 2011 | 39.70 | 40.10 | 39.55 | 39.78 | 86,430 | +0.24(+0.60%) |
Aug 16, 2011 | 39.59 | 39.95 | 39.13 | 39.55 | 79,018 | -0.49(-1.23%) |
Aug 15, 2011 | 39.60 | 40.14 | 39.26 | 40.04 | 93,385 | +0.77(+1.96%) |
Aug 12, 2011 | 39.71 | 39.80 | 38.43 | 39.27 | 82,952 | +0.02(+0.05%) |
Aug 11, 2011 | 37.08 | 39.87 | 37.08 | 39.25 | 130,889 | +2.18(+5.87%) |
Aug 10, 2011 | 38.65 | 39.00 | 36.97 | 37.08 | 205,823 | -2.90(-7.25%) |
Aug 09, 2011 | 37.58 | 40.15 | 35.87 | 39.97 | 359,227 | +3.93(+10.91%) |
Aug 08, 2011 | 37.58 | 38.61 | 36.04 | 36.04 | 301,043 | -1.50(-4.00%) |
Aug 05, 2011 | 38.96 | 40.07 | 34.92 | 37.54 | 476,575 | -3.58(-8.71%) |
Aug 04, 2011 | 43.46 | 43.56 | 41.07 | 41.12 | 133,568 | -2.80(-6.38%) |
Aug 03, 2011 | 44.08 | 44.24 | 43.16 | 43.93 | 106,437 | -0.09(-0.22%) |
Aug 02, 2011 | 45.72 | 46.35 | 43.95 | 44.02 | 269,955 | -1.85(-4.04%) |
Aug 01, 2011 | 46.72 | 46.88 | 45.30 | 45.87 | 88,143 | -0.25(-0.54%) |
Jul 29, 2011 | 45.61 | 46.38 | 44.35 | 46.12 | 82,560 | +0.09(+0.19%) |
Jul 28, 2011 | 46.35 | 46.82 | 45.82 | 46.04 | 56,840 | -0.46(-0.98%) |
Jul 27, 2011 | 47.71 | 47.71 | 46.32 | 46.49 | 84,401 | -1.57(-3.26%) |
Jul 26, 2011 | 48.80 | 48.80 | 47.98 | 48.06 | 43,443 | -0.70(-1.44%) |
Jul 25, 2011 | 48.34 | 49.03 | 47.96 | 48.76 | 98,581 | -0.05(-0.10%) |
Jul 22, 2011 | 48.78 | 49.48 | 48.61 | 48.81 | 131,911 | -0.43(-0.87%) |
Jul 21, 2011 | 48.80 | 49.41 | 48.47 | 49.24 | 41,413 | +0.55(+1.13%) |
Jul 20, 2011 | 48.96 | 48.96 | 48.43 | 48.69 | 24,882 | -0.16(-0.33%) |
Jul 19, 2011 | 47.38 | 48.85 | 47.38 | 48.85 | 45,241 | +1.24(+2.61%) |
Jul 18, 2011 | 47.89 | 47.95 | 47.16 | 47.60 | 71,116 | -0.40(-0.83%) |
Jul 15, 2011 | 48.24 | 48.28 | 47.57 | 48.00 | 71,473 | -0.11(-0.24%) |
Jul 14, 2011 | 49.22 | 49.43 | 48.07 | 48.12 | 100,728 | -0.89(-1.82%) |
Jul 13, 2011 | 48.84 | 49.57 | 48.61 | 49.01 | 57,350 | +0.48(+1.00%) |
Jul 12, 2011 | 48.45 | 48.93 | 48.39 | 48.52 | 43,611 | -0.20(-0.41%) |
Jul 11, 2011 | 49.18 | 49.65 | 48.53 | 48.72 | 54,767 | -1.04(-2.08%) |
Jul 08, 2011 | 49.80 | 50.01 | 49.54 | 49.76 | 75,247 | -0.49(-0.98%) |
Jul 07, 2011 | 50.29 | 50.63 | 50.06 | 50.25 | 53,451 | +0.32(+0.65%) |
Jul 06, 2011 | 49.17 | 50.05 | 48.99 | 49.93 | 70,370 | +0.59(+1.19%) |
Jul 05, 2011 | 49.15 | 49.50 | 48.83 | 49.34 | 95,621 | +0.30(+0.62%) |
Jul 01, 2011 | 48.50 | 49.22 | 48.28 | 49.04 | 50,121 | +0.59(+1.22%) |
Jun 30, 2011 | 47.93 | 48.59 | 47.91 | 48.45 | 49,696 | +0.75(+1.57%) |
Jun 29, 2011 | 47.77 | 47.99 | 47.38 | 47.70 | 50,189 | +0.00(+0.00%) |
Jun 28, 2011 | 46.85 | 47.72 | 46.85 | 47.70 | 54,234 | +0.93(+1.99%) |
Jun 27, 2011 | 46.05 | 47.16 | 46.05 | 46.77 | 51,867 | +0.65(+1.40%) |
Jun 24, 2011 | 46.39 | 46.66 | 45.79 | 46.12 | 80,757 | -0.24(-0.51%) |
Jun 23, 2011 | 46.08 | 46.61 | 45.08 | 46.36 | 74,035 | -0.19(-0.41%) |
Jun 22, 2011 | 46.33 | 47.33 | 46.26 | 46.55 | 82,188 | -0.09(-0.18%) |
Jun 21, 2011 | 46.08 | 47.01 | 45.82 | 46.63 | 88,928 | +0.82(+1.78%) |
Jun 20, 2011 | 45.83 | 45.85 | 45.56 | 45.82 | 64,502 | +0.56(+1.24%) |
Jun 17, 2011 | 45.77 | 46.27 | 44.97 | 45.26 | 197,438 | -0.25(-0.54%) |
Jun 16, 2011 | 46.23 | 46.55 | 45.38 | 45.50 | 168,484 | -0.78(-1.68%) |
Jun 15, 2011 | 46.82 | 47.05 | 46.23 | 46.28 | 65,892 | -0.87(-1.85%) |
Jun 14, 2011 | 46.57 | 47.24 | 46.56 | 47.16 | 84,186 | +0.87(+1.89%) |
Jun 13, 2011 | 46.51 | 46.51 | 46.01 | 46.28 | 110,062 | -0.10(-0.23%) |
Jun 10, 2011 | 46.64 | 46.77 | 46.21 | 46.39 | 125,446 | -0.63(-1.33%) |
Jun 09, 2011 | 46.72 | 47.93 | 46.56 | 47.01 | 199,345 | +0.54(+1.17%) |
Jun 08, 2011 | 46.84 | 46.98 | 46.41 | 46.47 | 93,916 | -0.43(-0.91%) |
Jun 07, 2011 | 47.64 | 47.76 | 46.90 | 46.90 | 100,235 | -0.48(-1.00%) |
Jun 06, 2011 | 47.37 | 47.82 | 47.21 | 47.38 | 136,457 | -0.09(-0.20%) |