Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.88 | 38.90 | 36.77 | 37.00 | 726,377 | +0.51(+1.40%) |
Aug 30, 2011 | 35.50 | 36.75 | 35.44 | 36.49 | 360,081 | +1.67(+4.80%) |
Aug 29, 2011 | 34.40 | 35.27 | 34.11 | 34.82 | 349,606 | +0.52(+1.52%) |
Aug 26, 2011 | 33.00 | 34.44 | 31.29 | 34.30 | 166,584 | +1.04(+3.13%) |
Aug 25, 2011 | 34.02 | 34.87 | 32.54 | 33.26 | 128,586 | -0.46(-1.36%) |
Aug 24, 2011 | 33.03 | 34.26 | 32.19 | 33.72 | 125,439 | +0.66(+2.00%) |
Aug 23, 2011 | 32.30 | 33.97 | 32.19 | 33.06 | 309,052 | +0.83(+2.58%) |
Aug 22, 2011 | 33.81 | 34.54 | 31.77 | 32.23 | 417,927 | -0.82(-2.48%) |
Aug 19, 2011 | 32.32 | 34.44 | 32.32 | 33.05 | 694,568 | +0.09(+0.27%) |
Aug 18, 2011 | 33.65 | 33.66 | 32.47 | 32.96 | 312,561 | -1.53(-4.44%) |
Aug 17, 2011 | 34.58 | 34.68 | 34.05 | 34.49 | 90,392 | -0.06(-0.17%) |
Aug 16, 2011 | 33.75 | 34.71 | 33.23 | 34.55 | 217,571 | +0.57(+1.68%) |
Aug 15, 2011 | 33.69 | 35.04 | 32.59 | 33.98 | 479,637 | +0.31(+0.92%) |
Aug 12, 2011 | 34.64 | 34.70 | 32.45 | 33.67 | 486,986 | -0.64(-1.87%) |
Aug 11, 2011 | 33.17 | 36.06 | 31.25 | 34.31 | 900,729 | +4.03(+13.31%) |
Aug 10, 2011 | 31.05 | 31.38 | 30.09 | 30.28 | 479,471 | -0.78(-2.51%) |
Aug 09, 2011 | 30.48 | 33.00 | 29.66 | 31.06 | 771,436 | +0.35(+1.14%) |
Aug 08, 2011 | 34.07 | 34.35 | 30.64 | 30.71 | 1,437,232 | -4.51(-12.81%) |
Aug 05, 2011 | 35.42 | 35.67 | 32.35 | 35.22 | 993,405 | +0.18(+0.51%) |
Aug 04, 2011 | 35.66 | 36.33 | 34.83 | 35.04 | 520,428 | -1.10(-3.04%) |
Aug 03, 2011 | 37.21 | 37.71 | 36.11 | 36.14 | 662,249 | -0.87(-2.35%) |
Aug 02, 2011 | 36.91 | 38.98 | 36.82 | 37.01 | 827,728 | -0.29(-0.78%) |
Aug 01, 2011 | 37.59 | 37.99 | 36.77 | 37.30 | 525,419 | +0.11(+0.30%) |
Jul 29, 2011 | 36.88 | 37.60 | 36.52 | 37.19 | 358,008 | -0.26(-0.69%) |
Jul 28, 2011 | 37.46 | 37.69 | 36.88 | 37.45 | 187,965 | +0.10(+0.27%) |
Jul 27, 2011 | 37.49 | 38.28 | 36.96 | 37.35 | 414,474 | -0.27(-0.72%) |
Jul 26, 2011 | 37.87 | 38.10 | 36.70 | 37.62 | 199,352 | -0.01(-0.03%) |
Jul 25, 2011 | 37.28 | 39.12 | 37.28 | 37.63 | 281,756 | +0.12(+0.32%) |
Jul 22, 2011 | 38.12 | 38.66 | 37.05 | 37.51 | 515,305 | -0.78(-2.04%) |
Jul 21, 2011 | 36.91 | 39.14 | 36.55 | 38.29 | 960,518 | +0.97(+2.60%) |
Jul 20, 2011 | 36.99 | 37.42 | 36.36 | 37.32 | 891,967 | +0.35(+0.95%) |
Jul 19, 2011 | 36.77 | 37.45 | 36.55 | 36.97 | 3,586,344 | +0.51(+1.40%) |
Jul 18, 2011 | 37.00 | 37.34 | 36.08 | 36.46 | 1,879,662 | -0.63(-1.70%) |
Jul 15, 2011 | 37.24 | 37.78 | 37.00 | 37.09 | 1,303,223 | -0.16(-0.43%) |
Jul 14, 2011 | 37.05 | 37.63 | 37.00 | 37.25 | 1,305,168 | +0.24(+0.65%) |
Jul 13, 2011 | 37.01 | 37.12 | 36.96 | 37.01 | 1,304,078 | -0.04(-0.11%) |
Jul 12, 2011 | 36.66 | 37.62 | 36.62 | 37.05 | 1,454,308 | -0.01(-0.03%) |
Jul 11, 2011 | 37.20 | 37.90 | 36.63 | 37.06 | 1,681,314 | -1.48(-3.84%) |
Jul 08, 2011 | 38.93 | 39.16 | 37.77 | 38.54 | 1,153,793 | -0.98(-2.48%) |
Jul 07, 2011 | 39.18 | 40.23 | 39.00 | 39.52 | 1,860,860 | +0.74(+1.90%) |
Jul 06, 2011 | 38.34 | 39.89 | 38.33 | 38.78 | 1,539,701 | +0.25(+0.66%) |
Jul 05, 2011 | 39.12 | 39.50 | 38.00 | 38.53 | 2,965,407 | -1.32(-3.31%) |
Jul 01, 2011 | 39.75 | 40.24 | 39.00 | 39.85 | 4,560,367 | -3.65(-8.39%) |
Jun 30, 2011 | 40.33 | 44.21 | 38.78 | 43.50 | 10,746,953 | +3.59(+9.00%) |
Jun 29, 2011 | 37.47 | 40.73 | 37.26 | 39.91 | 617,805 | +2.41(+6.43%) |
Jun 28, 2011 | 36.66 | 39.98 | 36.08 | 37.50 | 222,324 | +1.29(+3.56%) |
Jun 27, 2011 | 35.99 | 36.22 | 35.60 | 36.21 | 308,960 | +0.66(+1.86%) |
Jun 24, 2011 | 35.50 | 36.38 | 35.38 | 35.55 | 1,579,908 | +0.55(+1.57%) |
Jun 23, 2011 | 34.99 | 35.97 | 34.99 | 35.00 | 1,607,731 | -0.54(-1.52%) |
Jun 22, 2011 | 35.17 | 35.54 | 35.15 | 35.54 | 26,646 | +0.54(+1.54%) |
Jun 21, 2011 | 34.92 | 38.45 | 34.90 | 35.00 | 335,666 | +0.05(+0.14%) |
Jun 20, 2011 | 35.09 | 35.80 | 34.75 | 34.95 | 299,336 | -0.10(-0.29%) |
Jun 17, 2011 | 35.03 | 35.50 | 34.75 | 35.05 | 435,919 | -0.44(-1.24%) |