Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.06 | 33.42 | 32.19 | 32.56 | 1,382,007 | -0.40(-1.22%) |
Aug 30, 2011 | 31.68 | 33.24 | 31.51 | 32.96 | 2,273,112 | +0.94(+2.92%) |
Aug 29, 2011 | 31.01 | 32.03 | 30.82 | 32.02 | 1,148,478 | +1.59(+5.23%) |
Aug 26, 2011 | 28.85 | 30.58 | 28.55 | 30.43 | 1,123,395 | +1.21(+4.13%) |
Aug 25, 2011 | 30.99 | 31.38 | 29.05 | 29.23 | 1,516,123 | -1.52(-4.94%) |
Aug 24, 2011 | 30.27 | 30.95 | 29.64 | 30.75 | 1,394,648 | +0.41(+1.35%) |
Aug 23, 2011 | 26.60 | 30.66 | 26.32 | 30.34 | 3,765,453 | +4.01(+15.23%) |
Aug 22, 2011 | 27.21 | 27.38 | 26.15 | 26.32 | 2,099,267 | +0.15(+0.57%) |
Aug 19, 2011 | 27.41 | 28.67 | 26.12 | 26.18 | 3,062,424 | -1.86(-6.64%) |
Aug 18, 2011 | 29.29 | 29.42 | 27.75 | 28.04 | 2,332,639 | -2.68(-8.73%) |
Aug 17, 2011 | 31.17 | 31.70 | 29.88 | 30.72 | 2,738,859 | -0.19(-0.62%) |
Aug 16, 2011 | 31.05 | 31.59 | 30.69 | 30.91 | 1,617,936 | -0.80(-2.51%) |
Aug 15, 2011 | 31.16 | 31.85 | 31.11 | 31.71 | 1,503,511 | +0.96(+3.13%) |
Aug 12, 2011 | 31.10 | 31.50 | 30.33 | 30.75 | 1,465,511 | +0.05(+0.17%) |
Aug 11, 2011 | 29.01 | 31.18 | 28.59 | 30.69 | 2,359,597 | +1.86(+6.45%) |
Aug 10, 2011 | 29.33 | 30.10 | 28.52 | 28.83 | 3,498,233 | -1.60(-5.25%) |
Aug 09, 2011 | 32.19 | 30.45 | 27.31 | 30.43 | 3,414,283 | +1.21(+4.16%) |
Aug 08, 2011 | 32.19 | 33.11 | 27.02 | 29.22 | 4,975,183 | -4.52(-13.39%) |
Aug 05, 2011 | 34.82 | 35.12 | 32.86 | 33.73 | 3,015,834 | -0.51(-1.48%) |
Aug 04, 2011 | 37.56 | 37.65 | 33.55 | 34.24 | 5,256,300 | -0.66(-1.88%) |
Aug 03, 2011 | 35.04 | 35.22 | 33.40 | 34.90 | 1,760,111 | +0.19(+0.55%) |
Aug 02, 2011 | 35.46 | 36.90 | 34.70 | 34.70 | 1,436,088 | -1.96(-5.34%) |
Aug 01, 2011 | 37.53 | 37.88 | 36.17 | 36.66 | 953,444 | -0.34(-0.92%) |
Jul 29, 2011 | 36.60 | 37.45 | 35.91 | 37.00 | 1,227,837 | -0.36(-0.96%) |
Jul 28, 2011 | 37.81 | 38.44 | 37.28 | 37.36 | 703,794 | -0.33(-0.88%) |
Jul 27, 2011 | 38.83 | 38.83 | 37.38 | 37.69 | 1,458,114 | -1.35(-3.47%) |
Jul 26, 2011 | 39.05 | 39.35 | 38.86 | 39.05 | 596,903 | -0.10(-0.25%) |
Jul 25, 2011 | 38.83 | 39.44 | 38.57 | 39.14 | 1,031,289 | -0.46(-1.17%) |
Jul 22, 2011 | 39.70 | 39.75 | 39.50 | 39.61 | 536,312 | +0.29(+0.73%) |
Jul 21, 2011 | 39.09 | 40.13 | 38.82 | 39.32 | 1,129,698 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.16 | 38.73 | 896,438 | -0.09(-0.23%) |
Jul 19, 2011 | 38.65 | 39.10 | 38.32 | 38.82 | 968,555 | +0.73(+1.93%) |
Jul 18, 2011 | 38.83 | 39.19 | 37.54 | 38.09 | 1,071,304 | -1.14(-2.92%) |
Jul 15, 2011 | 38.81 | 39.41 | 38.62 | 39.23 | 950,287 | +0.74(+1.93%) |
Jul 14, 2011 | 39.70 | 40.23 | 38.15 | 38.49 | 1,453,450 | -0.84(-2.13%) |
Jul 13, 2011 | 39.64 | 40.45 | 39.16 | 39.33 | 1,025,288 | +0.05(+0.13%) |
Jul 12, 2011 | 39.34 | 40.72 | 39.16 | 39.27 | 1,507,906 | -0.20(-0.51%) |
Jul 11, 2011 | 40.51 | 40.89 | 39.10 | 39.47 | 1,179,353 | -1.97(-4.74%) |
Jul 08, 2011 | 40.99 | 41.48 | 39.91 | 41.44 | 1,553,374 | -0.32(-0.77%) |
Jul 07, 2011 | 41.77 | 42.72 | 41.59 | 41.76 | 1,579,252 | +0.59(+1.44%) |
Jul 06, 2011 | 40.72 | 41.23 | 40.35 | 41.17 | 1,266,871 | +0.15(+0.36%) |
Jul 05, 2011 | 40.63 | 41.15 | 40.01 | 41.02 | 1,309,207 | +0.45(+1.12%) |
Jul 01, 2011 | 38.16 | 40.85 | 38.15 | 40.57 | 2,458,399 | +2.56(+6.74%) |
Jun 30, 2011 | 37.81 | 38.65 | 37.42 | 38.01 | 1,710,368 | +0.62(+1.66%) |
Jun 29, 2011 | 37.14 | 37.97 | 36.85 | 37.39 | 1,500,065 | +0.46(+1.25%) |
Jun 28, 2011 | 35.61 | 37.15 | 35.61 | 36.92 | 1,085,037 | +1.14(+3.17%) |
Jun 27, 2011 | 35.25 | 35.87 | 34.73 | 35.79 | 802,651 | +0.55(+1.56%) |
Jun 24, 2011 | 35.82 | 36.00 | 34.84 | 35.24 | 945,687 | -0.43(-1.20%) |
Jun 23, 2011 | 33.97 | 35.76 | 33.55 | 35.66 | 1,112,662 | +0.88(+2.54%) |
Jun 22, 2011 | 34.82 | 35.80 | 34.74 | 34.78 | 941,770 | -0.46(-1.31%) |
Jun 21, 2011 | 33.92 | 35.33 | 33.80 | 35.25 | 1,181,580 | +1.56(+4.62%) |
Jun 20, 2011 | 33.79 | 33.79 | 33.58 | 33.69 | 966,849 | +0.18(+0.55%) |
Jun 17, 2011 | 33.25 | 34.14 | 33.20 | 33.51 | 1,078,276 | +0.66(+1.99%) |
Jun 16, 2011 | 33.26 | 33.87 | 32.48 | 32.85 | 1,455,144 | -0.34(-1.03%) |
Jun 15, 2011 | 33.49 | 34.32 | 32.74 | 33.19 | 2,271,908 | -0.60(-1.78%) |
Jun 14, 2011 | 33.53 | 34.04 | 33.52 | 33.80 | 1,202,638 | +0.76(+2.30%) |
Jun 13, 2011 | 33.25 | 33.69 | 32.98 | 33.04 | 1,200,512 | -0.21(-0.63%) |
Jun 10, 2011 | 33.30 | 33.61 | 32.68 | 33.24 | 1,601,571 | -0.59(-1.76%) |
Jun 09, 2011 | 33.20 | 34.08 | 33.00 | 33.84 | 1,047,291 | +0.75(+2.27%) |
Jun 08, 2011 | 33.64 | 33.76 | 33.01 | 33.09 | 1,458,694 | -0.69(-2.04%) |
Jun 07, 2011 | 34.20 | 34.45 | 33.78 | 33.78 | 742,939 | -0.21(-0.62%) |
Jun 06, 2011 | 34.56 | 34.77 | 33.82 | 33.99 | 1,143,623 | -0.67(-1.94%) |