Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.88 | 33.53 | 32.58 | 32.89 | 960,789 | +0.29(+0.88%) |
Aug 30, 2011 | 31.64 | 32.81 | 31.50 | 32.60 | 1,516,139 | +0.85(+2.68%) |
Aug 29, 2011 | 31.52 | 31.99 | 31.27 | 31.75 | 1,159,695 | +0.75(+2.41%) |
Aug 26, 2011 | 29.35 | 31.05 | 28.92 | 31.00 | 1,560,993 | +1.42(+4.79%) |
Aug 25, 2011 | 30.23 | 30.73 | 29.42 | 29.58 | 889,866 | -0.45(-1.49%) |
Aug 24, 2011 | 29.20 | 30.08 | 29.10 | 30.03 | 679,770 | +0.65(+2.21%) |
Aug 23, 2011 | 28.30 | 29.39 | 28.07 | 29.38 | 794,927 | +1.01(+3.57%) |
Aug 22, 2011 | 29.37 | 29.41 | 28.12 | 28.37 | 959,748 | -0.17(-0.61%) |
Aug 19, 2011 | 28.99 | 29.87 | 28.41 | 28.54 | 1,394,357 | -1.03(-3.50%) |
Aug 18, 2011 | 30.83 | 30.83 | 29.23 | 29.58 | 1,653,747 | -2.31(-7.23%) |
Aug 17, 2011 | 31.76 | 32.49 | 31.42 | 31.88 | 1,414,128 | +0.12(+0.39%) |
Aug 16, 2011 | 32.09 | 32.37 | 31.58 | 31.76 | 1,138,014 | -0.82(-2.51%) |
Aug 15, 2011 | 32.35 | 32.69 | 32.09 | 32.58 | 989,022 | +0.50(+1.56%) |
Aug 12, 2011 | 32.04 | 32.82 | 31.85 | 32.08 | 1,324,935 | +0.42(+1.34%) |
Aug 11, 2011 | 30.42 | 32.12 | 29.82 | 31.65 | 2,091,137 | +1.42(+4.71%) |
Aug 10, 2011 | 30.42 | 31.61 | 29.92 | 30.23 | 2,058,362 | -1.04(-3.33%) |
Aug 09, 2011 | 32.55 | 31.32 | 28.92 | 31.27 | 1,930,133 | +1.67(+5.63%) |
Aug 08, 2011 | 32.55 | 32.81 | 29.60 | 29.60 | 2,983,282 | -4.03(-11.99%) |
Aug 05, 2011 | 34.53 | 34.69 | 32.57 | 33.64 | 2,234,937 | -0.33(-0.98%) |
Aug 04, 2011 | 35.69 | 35.79 | 33.94 | 33.97 | 1,923,707 | -2.23(-6.16%) |
Aug 03, 2011 | 36.59 | 36.87 | 35.44 | 36.20 | 2,162,158 | -0.43(-1.18%) |
Aug 02, 2011 | 38.42 | 38.61 | 36.57 | 36.63 | 2,173,393 | -2.15(-5.55%) |
Aug 01, 2011 | 39.67 | 39.94 | 38.12 | 38.78 | 1,329,732 | -0.31(-0.80%) |
Jul 29, 2011 | 39.18 | 39.34 | 38.39 | 39.09 | 1,686,068 | -0.57(-1.44%) |
Jul 28, 2011 | 41.39 | 41.52 | 39.50 | 39.66 | 1,369,328 | -0.51(-1.28%) |
Jul 27, 2011 | 41.55 | 41.91 | 39.79 | 40.18 | 1,940,487 | +0.16(+0.40%) |
Jul 26, 2011 | 40.38 | 40.38 | 39.43 | 40.02 | 1,012,596 | -0.65(-1.59%) |
Jul 25, 2011 | 40.27 | 41.06 | 40.02 | 40.66 | 550,750 | -0.03(-0.09%) |
Jul 22, 2011 | 40.69 | 40.77 | 40.63 | 40.70 | 405,772 | -0.08(-0.20%) |
Jul 21, 2011 | 40.90 | 41.36 | 40.68 | 40.78 | 722,839 | +0.49(+1.21%) |
Jul 20, 2011 | 40.32 | 40.79 | 40.15 | 40.29 | 678,943 | +0.34(+0.85%) |
Jul 19, 2011 | 39.63 | 40.13 | 39.44 | 39.95 | 545,774 | +0.65(+1.64%) |
Jul 18, 2011 | 39.52 | 39.52 | 39.02 | 39.31 | 530,680 | -0.27(-0.68%) |
Jul 15, 2011 | 39.58 | 39.60 | 38.96 | 39.58 | 703,135 | +0.28(+0.72%) |
Jul 14, 2011 | 39.62 | 39.87 | 38.96 | 39.29 | 607,841 | -0.15(-0.37%) |
Jul 13, 2011 | 39.38 | 40.02 | 39.20 | 39.44 | 391,423 | +0.17(+0.44%) |
Jul 12, 2011 | 39.94 | 40.05 | 39.27 | 39.27 | 776,304 | -0.67(-1.69%) |
Jul 11, 2011 | 39.72 | 40.18 | 39.59 | 39.94 | 828,408 | -0.37(-0.93%) |
Jul 08, 2011 | 40.19 | 40.44 | 39.42 | 40.31 | 952,265 | -0.88(-2.14%) |
Jul 07, 2011 | 40.58 | 41.32 | 40.39 | 41.20 | 795,035 | +0.97(+2.42%) |
Jul 06, 2011 | 39.99 | 40.30 | 39.74 | 40.22 | 809,909 | +0.17(+0.43%) |
Jul 05, 2011 | 40.50 | 40.61 | 39.87 | 40.05 | 705,172 | -0.62(-1.54%) |
Jul 01, 2011 | 39.69 | 41.13 | 39.46 | 40.68 | 1,295,362 | +1.21(+3.08%) |
Jun 30, 2011 | 38.24 | 39.59 | 38.14 | 39.46 | 1,124,648 | +1.28(+3.36%) |
Jun 29, 2011 | 38.00 | 38.45 | 37.96 | 38.18 | 862,097 | +0.36(+0.95%) |
Jun 28, 2011 | 37.16 | 37.86 | 37.02 | 37.82 | 579,710 | +0.89(+2.41%) |
Jun 27, 2011 | 36.62 | 37.22 | 36.51 | 36.93 | 679,172 | +0.31(+0.85%) |
Jun 24, 2011 | 37.34 | 37.70 | 36.51 | 36.62 | 1,300,376 | -0.75(-2.01%) |
Jun 23, 2011 | 36.55 | 37.42 | 36.30 | 37.36 | 754,034 | +0.24(+0.65%) |
Jun 22, 2011 | 37.25 | 37.80 | 37.09 | 37.12 | 639,098 | -0.33(-0.87%) |
Jun 21, 2011 | 36.88 | 37.51 | 36.88 | 37.45 | 633,101 | +0.93(+2.55%) |
Jun 20, 2011 | 36.52 | 36.57 | 36.37 | 36.52 | 615,113 | +0.77(+2.16%) |
Jun 17, 2011 | 35.66 | 36.28 | 35.61 | 35.75 | 868,745 | +0.38(+1.08%) |
Jun 16, 2011 | 35.27 | 35.58 | 34.99 | 35.37 | 953,219 | +0.09(+0.26%) |
Jun 15, 2011 | 35.52 | 35.77 | 35.09 | 35.28 | 629,223 | -0.56(-1.55%) |
Jun 14, 2011 | 35.73 | 36.15 | 35.64 | 35.83 | 652,406 | +0.50(+1.41%) |
Jun 13, 2011 | 35.68 | 35.90 | 35.02 | 35.33 | 546,036 | +0.31(+0.89%) |
Jun 10, 2011 | 35.48 | 35.66 | 34.96 | 35.02 | 672,413 | -0.58(-1.62%) |
Jun 09, 2011 | 35.25 | 35.92 | 34.94 | 35.59 | 968,460 | +0.58(+1.65%) |
Jun 08, 2011 | 35.20 | 35.28 | 34.73 | 35.02 | 759,675 | -0.17(-0.49%) |
Jun 07, 2011 | 35.74 | 35.82 | 35.15 | 35.19 | 743,150 | -0.36(-1.02%) |
Jun 06, 2011 | 36.15 | 36.20 | 35.31 | 35.55 | 918,582 | -0.60(-1.67%) |