Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.00 | 39.72 | 38.16 | 38.53 | 326,323 | -0.12(-0.32%) |
Aug 30, 2011 | 38.24 | 39.03 | 37.81 | 38.66 | 403,821 | +0.10(+0.25%) |
Aug 29, 2011 | 37.20 | 38.65 | 36.76 | 38.56 | 510,888 | +1.93(+5.27%) |
Aug 26, 2011 | 34.37 | 36.70 | 33.97 | 36.63 | 642,045 | +1.87(+5.37%) |
Aug 25, 2011 | 35.85 | 36.18 | 34.38 | 34.76 | 398,788 | -0.73(-2.07%) |
Aug 24, 2011 | 35.00 | 35.66 | 34.20 | 35.50 | 651,654 | +0.44(+1.25%) |
Aug 23, 2011 | 33.46 | 35.06 | 33.15 | 35.06 | 766,671 | +1.63(+4.87%) |
Aug 22, 2011 | 35.37 | 35.37 | 33.29 | 33.43 | 883,803 | -0.96(-2.80%) |
Aug 19, 2011 | 31.95 | 35.99 | 31.61 | 34.40 | 1,919,860 | -1.73(-4.80%) |
Aug 18, 2011 | 36.98 | 38.22 | 35.76 | 36.13 | 577,680 | -2.28(-5.95%) |
Aug 17, 2011 | 39.24 | 39.56 | 38.04 | 38.41 | 530,902 | -0.54(-1.39%) |
Aug 16, 2011 | 39.14 | 39.67 | 38.63 | 38.96 | 954,381 | -0.68(-1.72%) |
Aug 15, 2011 | 39.07 | 39.66 | 38.81 | 39.64 | 503,251 | +1.08(+2.81%) |
Aug 12, 2011 | 37.99 | 39.25 | 37.54 | 38.55 | 726,535 | +0.93(+2.47%) |
Aug 11, 2011 | 35.13 | 38.20 | 34.95 | 37.63 | 919,693 | +2.72(+7.80%) |
Aug 10, 2011 | 35.33 | 36.30 | 34.83 | 34.90 | 659,709 | -1.64(-4.48%) |
Aug 09, 2011 | 35.21 | 36.58 | 33.34 | 36.54 | 1,284,247 | +2.85(+8.47%) |
Aug 08, 2011 | 36.27 | 37.09 | 33.61 | 33.69 | 879,437 | -4.05(-10.74%) |
Aug 05, 2011 | 39.60 | 39.60 | 36.78 | 37.74 | 890,251 | -1.13(-2.90%) |
Aug 04, 2011 | 41.27 | 41.27 | 38.84 | 38.87 | 1,114,222 | -3.05(-7.28%) |
Aug 03, 2011 | 42.58 | 42.58 | 40.91 | 41.92 | 695,006 | -0.50(-1.18%) |
Aug 02, 2011 | 43.75 | 44.43 | 42.33 | 42.42 | 657,824 | -1.77(-4.00%) |
Aug 01, 2011 | 45.26 | 45.32 | 43.57 | 44.19 | 590,195 | -0.46(-1.04%) |
Jul 29, 2011 | 44.19 | 45.04 | 43.62 | 44.65 | 545,720 | -0.22(-0.49%) |
Jul 28, 2011 | 46.16 | 46.81 | 44.76 | 44.87 | 637,154 | -1.16(-2.51%) |
Jul 27, 2011 | 48.00 | 48.11 | 45.90 | 46.03 | 443,216 | -2.32(-4.80%) |
Jul 26, 2011 | 49.31 | 49.82 | 48.20 | 48.35 | 320,324 | -1.08(-2.18%) |
Jul 25, 2011 | 48.40 | 49.68 | 48.29 | 49.42 | 523,970 | +0.46(+0.95%) |
Jul 22, 2011 | 49.30 | 49.32 | 48.22 | 48.96 | 273,906 | +0.16(+0.32%) |
Jul 21, 2011 | 48.66 | 49.43 | 47.92 | 48.80 | 368,877 | +0.45(+0.92%) |
Jul 20, 2011 | 48.36 | 49.22 | 47.32 | 48.35 | 342,232 | +0.04(+0.09%) |
Jul 19, 2011 | 47.29 | 48.42 | 47.09 | 48.31 | 494,813 | +1.35(+2.87%) |
Jul 18, 2011 | 47.85 | 47.91 | 46.56 | 46.96 | 538,386 | -1.01(-2.10%) |
Jul 15, 2011 | 48.47 | 48.56 | 47.45 | 47.97 | 654,949 | -0.24(-0.49%) |
Jul 14, 2011 | 49.15 | 49.75 | 48.10 | 48.21 | 319,183 | -0.66(-1.36%) |
Jul 13, 2011 | 48.91 | 49.89 | 48.57 | 48.87 | 395,707 | -0.01(-0.02%) |
Jul 12, 2011 | 49.73 | 49.93 | 48.77 | 48.88 | 401,637 | -0.83(-1.67%) |
Jul 11, 2011 | 50.68 | 50.87 | 49.48 | 49.71 | 304,398 | -1.61(-3.14%) |
Jul 08, 2011 | 50.94 | 51.55 | 50.67 | 51.32 | 570,502 | -0.31(-0.61%) |
Jul 07, 2011 | 50.69 | 51.69 | 50.26 | 51.64 | 946,086 | +1.30(+2.59%) |
Jul 06, 2011 | 49.07 | 50.33 | 48.84 | 50.33 | 517,686 | +1.25(+2.55%) |
Jul 05, 2011 | 49.01 | 49.37 | 48.79 | 49.08 | 398,520 | -0.03(-0.05%) |
Jul 01, 2011 | 48.17 | 49.29 | 48.08 | 49.11 | 405,852 | +1.11(+2.32%) |
Jun 30, 2011 | 47.44 | 48.47 | 47.20 | 48.00 | 360,169 | +0.73(+1.56%) |
Jun 29, 2011 | 47.09 | 47.55 | 46.39 | 47.26 | 435,343 | +0.53(+1.14%) |
Jun 28, 2011 | 45.43 | 46.91 | 45.18 | 46.73 | 733,655 | +1.57(+3.47%) |
Jun 27, 2011 | 45.22 | 45.83 | 44.75 | 45.16 | 749,873 | +0.24(+0.53%) |
Jun 24, 2011 | 45.49 | 45.72 | 44.40 | 44.92 | 9,528,685 | -0.44(-0.96%) |
Jun 23, 2011 | 44.38 | 45.50 | 43.37 | 45.36 | 674,718 | +0.31(+0.68%) |
Jun 22, 2011 | 45.20 | 45.91 | 44.92 | 45.05 | 585,681 | -0.33(-0.73%) |
Jun 21, 2011 | 44.63 | 45.58 | 44.30 | 45.39 | 633,165 | +1.23(+2.79%) |
Jun 20, 2011 | 44.25 | 44.63 | 43.80 | 44.15 | 669,573 | -0.05(-0.12%) |
Jun 17, 2011 | 44.48 | 45.18 | 44.02 | 44.21 | 639,737 | +0.12(+0.28%) |
Jun 16, 2011 | 44.22 | 44.84 | 43.54 | 44.08 | 414,628 | -0.19(-0.43%) |
Jun 15, 2011 | 44.31 | 45.06 | 43.96 | 44.28 | 743,129 | -0.72(-1.59%) |
Jun 14, 2011 | 43.55 | 45.17 | 43.54 | 44.99 | 946,339 | +2.13(+4.96%) |
Jun 13, 2011 | 43.10 | 43.45 | 42.67 | 42.87 | 547,778 | +0.01(+0.02%) |
Jun 10, 2011 | 43.74 | 44.11 | 42.84 | 42.86 | 502,441 | -1.27(-2.88%) |
Jun 09, 2011 | 44.46 | 44.78 | 44.13 | 44.13 | 440,219 | -0.18(-0.40%) |
Jun 08, 2011 | 44.16 | 44.59 | 44.02 | 44.30 | 506,478 | -0.14(-0.32%) |
Jun 07, 2011 | 44.40 | 44.91 | 44.02 | 44.44 | 419,388 | +0.22(+0.49%) |
Jun 06, 2011 | 44.70 | 44.77 | 44.00 | 44.22 | 542,775 | -0.32(-0.71%) |