Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.59 | 37.21 | 35.65 | 36.19 | 749,623 | +0.02(+0.06%) |
Aug 30, 2011 | 35.81 | 36.65 | 35.62 | 36.17 | 697,192 | +0.04(+0.11%) |
Aug 29, 2011 | 35.52 | 36.17 | 35.25 | 36.13 | 698,761 | +1.26(+3.61%) |
Aug 26, 2011 | 33.29 | 35.07 | 32.81 | 34.87 | 611,082 | +1.32(+3.93%) |
Aug 25, 2011 | 34.56 | 34.87 | 32.94 | 33.55 | 809,217 | -0.60(-1.76%) |
Aug 24, 2011 | 34.00 | 34.75 | 33.66 | 34.15 | 1,184,010 | +0.12(+0.35%) |
Aug 23, 2011 | 32.57 | 34.19 | 32.31 | 34.03 | 1,041,538 | +1.72(+5.32%) |
Aug 22, 2011 | 32.67 | 32.96 | 31.93 | 32.31 | 1,184,631 | +0.57(+1.80%) |
Aug 19, 2011 | 31.27 | 32.93 | 31.27 | 31.74 | 1,295,995 | -0.14(-0.44%) |
Aug 18, 2011 | 33.01 | 33.43 | 31.48 | 31.88 | 1,343,600 | -2.56(-7.43%) |
Aug 17, 2011 | 35.50 | 35.93 | 33.65 | 34.44 | 1,094,441 | -0.71(-2.02%) |
Aug 16, 2011 | 34.41 | 35.73 | 34.21 | 35.15 | 1,489,588 | +0.15(+0.43%) |
Aug 15, 2011 | 33.62 | 35.04 | 33.62 | 35.00 | 1,494,176 | +1.74(+5.23%) |
Aug 12, 2011 | 32.37 | 33.60 | 32.24 | 33.26 | 1,973,486 | +1.27(+3.97%) |
Aug 11, 2011 | 29.50 | 32.56 | 28.68 | 31.99 | 1,998,336 | +2.71(+9.26%) |
Aug 10, 2011 | 28.45 | 29.95 | 27.61 | 29.28 | 3,521,169 | -0.76(-2.53%) |
Aug 09, 2011 | 33.20 | 30.18 | 27.82 | 30.04 | 3,232,048 | +1.02(+3.51%) |
Aug 08, 2011 | 33.20 | 33.68 | 28.97 | 29.02 | 2,610,057 | -5.32(-15.49%) |
Aug 05, 2011 | 36.46 | 36.68 | 33.91 | 34.34 | 1,535,313 | -1.54(-4.29%) |
Aug 04, 2011 | 38.65 | 38.72 | 35.69 | 35.88 | 1,351,629 | -3.50(-8.89%) |
Aug 03, 2011 | 38.78 | 39.46 | 38.01 | 39.38 | 805,020 | +0.59(+1.52%) |
Aug 02, 2011 | 40.79 | 40.97 | 38.74 | 38.79 | 1,321,798 | -2.45(-5.94%) |
Aug 01, 2011 | 41.97 | 42.21 | 40.94 | 41.24 | 441,342 | -0.36(-0.87%) |
Jul 29, 2011 | 41.39 | 41.93 | 41.11 | 41.60 | 1,275,273 | -0.14(-0.34%) |
Jul 28, 2011 | 42.90 | 43.40 | 41.66 | 41.74 | 941,068 | -1.16(-2.70%) |
Jul 27, 2011 | 44.64 | 44.78 | 42.82 | 42.90 | 703,923 | -2.01(-4.48%) |
Jul 26, 2011 | 45.78 | 45.90 | 44.85 | 44.91 | 372,155 | -0.79(-1.73%) |
Jul 25, 2011 | 45.24 | 46.34 | 45.24 | 45.70 | 489,466 | -0.11(-0.24%) |
Jul 22, 2011 | 46.21 | 46.22 | 45.75 | 45.81 | 699,249 | -1.09(-2.32%) |
Jul 21, 2011 | 45.40 | 46.95 | 45.38 | 46.90 | 877,128 | +1.85(+4.11%) |
Jul 20, 2011 | 44.63 | 45.10 | 44.19 | 45.05 | 490,907 | +0.51(+1.15%) |
Jul 19, 2011 | 44.12 | 44.64 | 43.94 | 44.54 | 430,601 | +0.76(+1.74%) |
Jul 18, 2011 | 44.85 | 44.99 | 43.51 | 43.78 | 674,296 | -1.17(-2.60%) |
Jul 15, 2011 | 45.16 | 45.32 | 44.67 | 44.95 | 500,487 | +0.04(+0.09%) |
Jul 14, 2011 | 46.05 | 46.24 | 44.65 | 44.91 | 305,694 | -1.01(-2.20%) |
Jul 13, 2011 | 46.06 | 46.52 | 45.83 | 45.92 | 375,747 | +0.04(+0.09%) |
Jul 12, 2011 | 46.13 | 46.64 | 45.83 | 45.88 | 371,462 | -0.42(-0.91%) |
Jul 11, 2011 | 47.03 | 47.48 | 46.14 | 46.30 | 389,296 | -1.53(-3.20%) |
Jul 08, 2011 | 47.14 | 47.87 | 46.92 | 47.83 | 488,789 | -0.10(-0.21%) |
Jul 07, 2011 | 47.55 | 48.06 | 47.55 | 47.93 | 826,460 | +0.78(+1.65%) |
Jul 06, 2011 | 46.75 | 47.49 | 46.42 | 47.15 | 656,299 | +0.29(+0.62%) |
Jul 05, 2011 | 46.64 | 46.98 | 46.01 | 46.86 | 421,517 | +0.24(+0.51%) |
Jul 01, 2011 | 45.79 | 46.88 | 45.59 | 46.62 | 550,040 | +1.05(+2.30%) |
Jun 30, 2011 | 45.12 | 46.02 | 44.99 | 45.57 | 852,667 | +0.71(+1.58%) |
Jun 29, 2011 | 44.93 | 45.18 | 44.58 | 44.86 | 488,983 | -0.06(-0.13%) |
Jun 28, 2011 | 44.16 | 44.93 | 44.05 | 44.92 | 260,426 | +1.06(+2.42%) |
Jun 27, 2011 | 43.67 | 44.50 | 43.52 | 43.86 | 299,344 | +0.27(+0.62%) |
Jun 24, 2011 | 44.04 | 44.51 | 43.44 | 43.59 | 488,808 | -0.45(-1.02%) |
Jun 23, 2011 | 43.14 | 44.09 | 43.06 | 44.04 | 321,194 | +0.17(+0.39%) |
Jun 22, 2011 | 43.99 | 44.84 | 43.79 | 43.87 | 369,041 | -0.42(-0.95%) |
Jun 21, 2011 | 43.62 | 44.52 | 43.37 | 44.29 | 517,094 | +1.07(+2.48%) |
Jun 20, 2011 | 42.93 | 43.26 | 42.87 | 43.22 | 621,708 | +0.16(+0.37%) |
Jun 17, 2011 | 43.60 | 43.82 | 42.95 | 43.06 | 573,659 | -0.05(-0.12%) |
Jun 16, 2011 | 43.01 | 43.86 | 42.51 | 43.11 | 450,888 | +0.02(+0.05%) |
Jun 15, 2011 | 43.14 | 43.74 | 42.89 | 43.09 | 442,258 | -0.51(-1.17%) |
Jun 14, 2011 | 43.64 | 43.96 | 43.52 | 43.60 | 464,860 | +0.56(+1.30%) |
Jun 13, 2011 | 43.49 | 43.60 | 42.64 | 43.04 | 506,917 | -0.03(-0.07%) |
Jun 10, 2011 | 43.91 | 44.12 | 42.87 | 43.07 | 640,208 | -1.07(-2.42%) |
Jun 09, 2011 | 44.33 | 44.48 | 43.90 | 44.14 | 569,039 | +0.22(+0.50%) |
Jun 08, 2011 | 44.81 | 44.89 | 43.85 | 43.92 | 689,537 | -1.00(-2.23%) |
Jun 07, 2011 | 45.94 | 46.07 | 44.84 | 44.92 | 1,001,778 | -0.83(-1.81%) |
Jun 06, 2011 | 46.77 | 46.77 | 45.63 | 45.75 | 1,415,718 | -1.36(-2.89%) |