Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.86 | 39.09 | 38.10 | 38.24 | 474,145 | -0.46(-1.19%) |
Aug 30, 2011 | 38.57 | 39.08 | 38.21 | 38.70 | 378,836 | +0.16(+0.42%) |
Aug 29, 2011 | 37.85 | 38.59 | 37.65 | 38.54 | 336,986 | +1.10(+2.94%) |
Aug 26, 2011 | 36.76 | 37.80 | 36.25 | 37.44 | 771,777 | +0.61(+1.66%) |
Aug 25, 2011 | 36.85 | 37.13 | 36.26 | 36.83 | 225,073 | +0.01(+0.03%) |
Aug 24, 2011 | 36.64 | 37.38 | 36.43 | 36.82 | 458,829 | +0.00(+0.00%) |
Aug 23, 2011 | 36.68 | 36.82 | 36.00 | 36.82 | 1,290,549 | +0.44(+1.21%) |
Aug 22, 2011 | 38.20 | 38.70 | 36.14 | 36.38 | 638,688 | -1.32(-3.50%) |
Aug 19, 2011 | 38.89 | 39.39 | 37.16 | 37.70 | 754,533 | -1.42(-3.63%) |
Aug 18, 2011 | 39.61 | 39.88 | 38.52 | 39.12 | 510,244 | -0.94(-2.35%) |
Aug 17, 2011 | 39.71 | 40.22 | 39.57 | 40.06 | 650,565 | +0.64(+1.62%) |
Aug 16, 2011 | 39.14 | 39.69 | 38.51 | 39.42 | 534,704 | +0.11(+0.28%) |
Aug 15, 2011 | 37.98 | 39.44 | 37.98 | 39.31 | 603,365 | +1.60(+4.24%) |
Aug 12, 2011 | 39.05 | 39.76 | 37.46 | 37.71 | 884,960 | -1.25(-3.21%) |
Aug 11, 2011 | 38.23 | 39.46 | 37.79 | 38.96 | 910,606 | +0.94(+2.47%) |
Aug 10, 2011 | 37.21 | 40.00 | 36.76 | 38.02 | 1,393,338 | +0.51(+1.36%) |
Aug 09, 2011 | 35.36 | 37.67 | 35.44 | 37.51 | 1,414,703 | +2.61(+7.48%) |
Aug 08, 2011 | 35.36 | 35.63 | 33.21 | 34.90 | 2,025,558 | -2.00(-5.42%) |
Aug 05, 2011 | 37.84 | 38.00 | 35.06 | 36.90 | 2,338,199 | -0.81(-2.15%) |
Aug 04, 2011 | 40.69 | 40.69 | 37.53 | 37.71 | 1,522,958 | -3.05(-7.48%) |
Aug 03, 2011 | 41.12 | 41.23 | 39.73 | 40.76 | 480,122 | -0.44(-1.07%) |
Aug 02, 2011 | 41.43 | 41.78 | 41.05 | 41.20 | 309,581 | -0.35(-0.84%) |
Aug 01, 2011 | 42.25 | 42.70 | 41.52 | 41.55 | 349,872 | +0.22(+0.53%) |
Jul 29, 2011 | 40.48 | 41.60 | 40.10 | 41.33 | 471,055 | +0.37(+0.90%) |
Jul 28, 2011 | 40.61 | 41.25 | 40.38 | 40.96 | 299,725 | +0.28(+0.69%) |
Jul 27, 2011 | 41.18 | 41.78 | 40.15 | 40.68 | 587,697 | -0.78(-1.88%) |
Jul 26, 2011 | 41.74 | 41.91 | 41.10 | 41.46 | 464,320 | -0.28(-0.67%) |
Jul 25, 2011 | 41.25 | 42.09 | 41.25 | 41.74 | 473,789 | +0.23(+0.55%) |
Jul 22, 2011 | 41.81 | 41.81 | 41.30 | 41.51 | 564,957 | -0.58(-1.38%) |
Jul 21, 2011 | 43.15 | 43.63 | 41.90 | 42.09 | 1,000,288 | -0.98(-2.28%) |
Jul 20, 2011 | 44.00 | 44.04 | 42.84 | 43.07 | 363,285 | -0.46(-1.06%) |
Jul 19, 2011 | 44.38 | 44.49 | 43.49 | 43.53 | 418,245 | -0.50(-1.14%) |
Jul 18, 2011 | 43.78 | 44.06 | 43.33 | 44.03 | 373,856 | +0.27(+0.62%) |
Jul 15, 2011 | 44.10 | 44.46 | 43.75 | 43.76 | 517,177 | -0.32(-0.73%) |
Jul 14, 2011 | 44.89 | 45.00 | 43.79 | 44.08 | 319,808 | -0.70(-1.56%) |
Jul 13, 2011 | 44.85 | 45.21 | 44.22 | 44.78 | 217,817 | -0.13(-0.29%) |
Jul 12, 2011 | 44.68 | 45.00 | 44.68 | 44.91 | 198,854 | -0.08(-0.18%) |
Jul 11, 2011 | 45.00 | 45.16 | 44.52 | 44.99 | 364,683 | -0.01(-0.02%) |
Jul 08, 2011 | 44.86 | 45.15 | 44.68 | 45.00 | 303,167 | +0.00(+0.00%) |
Jul 07, 2011 | 45.09 | 45.42 | 44.61 | 45.00 | 372,678 | +0.17(+0.38%) |
Jul 06, 2011 | 44.78 | 45.00 | 44.72 | 44.83 | 569,912 | -0.16(-0.36%) |
Jul 05, 2011 | 44.48 | 45.24 | 44.40 | 44.99 | 753,662 | +0.31(+0.69%) |
Jul 01, 2011 | 45.02 | 45.24 | 44.57 | 44.68 | 364,616 | -0.28(-0.62%) |
Jun 30, 2011 | 44.65 | 45.88 | 44.65 | 44.96 | 575,232 | +0.51(+1.15%) |
Jun 29, 2011 | 44.61 | 45.42 | 44.06 | 44.45 | 192,709 | +0.46(+1.05%) |
Jun 28, 2011 | 43.77 | 44.07 | 42.87 | 43.99 | 286,243 | +0.44(+1.01%) |
Jun 27, 2011 | 42.81 | 43.67 | 42.72 | 43.55 | 345,230 | +0.49(+1.14%) |
Jun 24, 2011 | 44.00 | 44.24 | 42.95 | 43.06 | 922,399 | -2.51(-5.51%) |
Jun 23, 2011 | 45.32 | 45.63 | 44.80 | 45.57 | 326,661 | -0.32(-0.70%) |
Jun 22, 2011 | 46.00 | 46.79 | 45.73 | 45.89 | 450,873 | -0.19(-0.41%) |
Jun 21, 2011 | 44.81 | 47.34 | 44.51 | 46.08 | 863,035 | +1.33(+2.97%) |
Jun 20, 2011 | 44.36 | 44.75 | 44.21 | 44.75 | 479,664 | +0.51(+1.15%) |
Jun 17, 2011 | 45.70 | 45.99 | 44.19 | 44.24 | 1,547,156 | -1.72(-3.74%) |
Jun 16, 2011 | 43.06 | 46.20 | 43.00 | 45.96 | 1,578,191 | +3.49(+8.22%) |
Jun 15, 2011 | 42.50 | 42.91 | 42.20 | 42.47 | 175,254 | -0.24(-0.56%) |
Jun 14, 2011 | 43.06 | 43.06 | 42.54 | 42.71 | 185,628 | +0.12(+0.28%) |
Jun 13, 2011 | 43.34 | 43.58 | 42.27 | 42.59 | 227,088 | -0.62(-1.43%) |
Jun 10, 2011 | 43.17 | 43.43 | 42.64 | 43.21 | 314,380 | -0.33(-0.76%) |
Jun 09, 2011 | 42.71 | 43.70 | 42.42 | 43.54 | 272,144 | +1.18(+2.79%) |
Jun 08, 2011 | 42.51 | 42.97 | 42.00 | 42.36 | 259,889 | -0.03(-0.07%) |
Jun 07, 2011 | 42.82 | 43.05 | 42.34 | 42.39 | 252,850 | -0.22(-0.52%) |
Jun 06, 2011 | 43.01 | 43.13 | 42.20 | 42.61 | 333,151 | -0.59(-1.37%) |