Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.10 | 31.87 | 30.80 | 31.10 | 417,283 | +0.20(+0.65%) |
Aug 30, 2011 | 30.40 | 31.11 | 30.22 | 30.90 | 357,246 | +0.37(+1.21%) |
Aug 29, 2011 | 30.08 | 30.59 | 30.08 | 30.54 | 636,629 | +0.82(+2.76%) |
Aug 26, 2011 | 28.40 | 29.77 | 27.83 | 29.72 | 544,276 | +1.03(+3.59%) |
Aug 25, 2011 | 29.78 | 29.94 | 28.49 | 28.69 | 699,645 | -0.79(-2.70%) |
Aug 24, 2011 | 28.67 | 29.65 | 28.52 | 29.48 | 554,251 | +0.79(+2.74%) |
Aug 23, 2011 | 27.73 | 28.70 | 27.44 | 28.70 | 592,340 | +1.10(+4.00%) |
Aug 22, 2011 | 28.16 | 28.18 | 27.26 | 27.59 | 426,401 | +0.18(+0.64%) |
Aug 19, 2011 | 27.90 | 28.82 | 27.34 | 27.42 | 563,592 | -0.88(-3.10%) |
Aug 18, 2011 | 29.11 | 29.11 | 28.07 | 28.29 | 671,055 | -1.94(-6.42%) |
Aug 17, 2011 | 30.90 | 30.97 | 29.75 | 30.23 | 473,015 | -0.38(-1.26%) |
Aug 16, 2011 | 30.64 | 31.19 | 30.40 | 30.62 | 436,604 | -0.59(-1.88%) |
Aug 15, 2011 | 30.86 | 31.45 | 30.79 | 31.20 | 731,177 | +0.67(+2.19%) |
Aug 12, 2011 | 30.98 | 31.18 | 30.43 | 30.54 | 787,920 | -0.10(-0.33%) |
Aug 11, 2011 | 29.05 | 31.09 | 28.98 | 30.64 | 581,485 | +1.75(+6.05%) |
Aug 10, 2011 | 29.44 | 29.98 | 28.81 | 28.89 | 1,067,829 | -1.44(-4.75%) |
Aug 09, 2011 | 30.51 | 30.33 | 28.26 | 30.33 | 1,646,791 | +1.56(+5.44%) |
Aug 08, 2011 | 30.51 | 30.92 | 28.75 | 28.76 | 754,527 | -2.81(-8.90%) |
Aug 05, 2011 | 32.16 | 32.55 | 30.64 | 31.57 | 1,018,611 | -0.10(-0.32%) |
Aug 04, 2011 | 33.24 | 33.28 | 31.63 | 31.67 | 565,857 | -2.11(-6.24%) |
Aug 03, 2011 | 33.67 | 33.99 | 33.15 | 33.78 | 916,309 | +0.11(+0.32%) |
Aug 02, 2011 | 34.58 | 35.02 | 33.65 | 33.67 | 539,212 | -1.15(-3.31%) |
Aug 01, 2011 | 35.04 | 35.11 | 34.25 | 34.83 | 510,463 | +0.13(+0.36%) |
Jul 29, 2011 | 34.34 | 35.08 | 33.96 | 34.70 | 416,882 | -0.08(-0.22%) |
Jul 28, 2011 | 34.89 | 35.58 | 34.72 | 34.78 | 530,009 | -0.13(-0.38%) |
Jul 27, 2011 | 36.03 | 36.12 | 34.84 | 34.91 | 427,440 | -1.36(-3.74%) |
Jul 26, 2011 | 37.21 | 37.21 | 36.19 | 36.27 | 306,240 | -1.05(-2.80%) |
Jul 25, 2011 | 37.03 | 37.79 | 36.84 | 37.31 | 344,634 | -0.08(-0.22%) |
Jul 22, 2011 | 37.69 | 37.74 | 37.36 | 37.40 | 415,985 | -0.05(-0.13%) |
Jul 21, 2011 | 38.89 | 39.12 | 36.34 | 37.45 | 1,283,881 | -1.41(-3.64%) |
Jul 20, 2011 | 38.86 | 39.26 | 38.39 | 38.86 | 756,773 | +0.11(+0.28%) |
Jul 19, 2011 | 38.06 | 38.80 | 37.89 | 38.75 | 769,558 | +1.93(+5.25%) |
Jul 18, 2011 | 36.80 | 36.91 | 36.32 | 36.82 | 385,789 | -0.18(-0.47%) |
Jul 15, 2011 | 36.98 | 37.05 | 36.51 | 36.99 | 226,720 | +0.22(+0.59%) |
Jul 14, 2011 | 37.61 | 38.00 | 36.67 | 36.78 | 487,304 | -0.69(-1.85%) |
Jul 13, 2011 | 37.58 | 37.94 | 37.42 | 37.47 | 425,772 | +0.00(+0.00%) |
Jul 12, 2011 | 37.63 | 37.87 | 37.41 | 37.47 | 345,101 | -0.35(-0.93%) |
Jul 11, 2011 | 38.57 | 38.68 | 37.71 | 37.82 | 491,816 | -1.27(-3.24%) |
Jul 08, 2011 | 38.61 | 39.09 | 38.41 | 39.09 | 270,930 | -0.03(-0.09%) |
Jul 07, 2011 | 39.38 | 39.40 | 38.89 | 39.12 | 308,196 | +0.18(+0.47%) |
Jul 06, 2011 | 38.41 | 38.98 | 38.27 | 38.94 | 344,591 | +0.46(+1.19%) |
Jul 05, 2011 | 38.53 | 38.74 | 38.22 | 38.48 | 319,152 | -0.05(-0.13%) |
Jul 01, 2011 | 38.17 | 38.66 | 37.90 | 38.53 | 405,097 | +0.32(+0.83%) |
Jun 30, 2011 | 37.62 | 38.47 | 37.60 | 38.21 | 459,973 | +0.70(+1.87%) |
Jun 29, 2011 | 37.17 | 37.71 | 36.84 | 37.51 | 371,065 | +0.61(+1.65%) |
Jun 28, 2011 | 36.35 | 37.00 | 36.12 | 36.90 | 227,248 | +0.74(+2.05%) |
Jun 27, 2011 | 36.20 | 36.53 | 35.83 | 36.16 | 489,588 | -0.08(-0.23%) |
Jun 24, 2011 | 36.89 | 37.02 | 36.10 | 36.25 | 489,501 | -0.52(-1.41%) |
Jun 23, 2011 | 36.50 | 36.87 | 36.05 | 36.76 | 436,671 | -0.25(-0.68%) |
Jun 22, 2011 | 36.75 | 37.39 | 36.75 | 37.01 | 409,659 | +0.26(+0.70%) |
Jun 21, 2011 | 36.35 | 36.81 | 36.20 | 36.75 | 345,795 | +0.72(+1.99%) |
Jun 20, 2011 | 35.98 | 36.10 | 35.85 | 36.04 | 287,354 | +0.21(+0.58%) |
Jun 17, 2011 | 35.83 | 35.93 | 35.60 | 35.83 | 483,152 | +0.48(+1.34%) |
Jun 16, 2011 | 35.58 | 35.75 | 34.92 | 35.35 | 436,808 | -0.25(-0.70%) |
Jun 15, 2011 | 35.73 | 35.91 | 35.49 | 35.60 | 364,041 | -0.52(-1.43%) |
Jun 14, 2011 | 35.73 | 36.32 | 35.55 | 36.12 | 223,320 | +0.76(+2.14%) |
Jun 13, 2011 | 35.28 | 35.65 | 35.17 | 35.36 | 345,828 | +0.07(+0.19%) |
Jun 10, 2011 | 35.49 | 35.56 | 35.20 | 35.30 | 535,029 | -0.46(-1.28%) |
Jun 09, 2011 | 35.78 | 35.86 | 35.65 | 35.75 | 369,451 | +0.10(+0.28%) |
Jun 08, 2011 | 35.63 | 35.84 | 35.50 | 35.65 | 635,559 | -0.04(-0.12%) |
Jun 07, 2011 | 35.68 | 35.75 | 35.26 | 35.70 | 396,445 | +0.19(+0.54%) |
Jun 06, 2011 | 35.60 | 35.77 | 35.30 | 35.50 | 355,065 | -0.25(-0.70%) |