Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.05 | 38.25 | 37.85 | 38.25 | 5,010 | +0.05(+0.13%) |
Aug 30, 2011 | 38.06 | 38.20 | 38.00 | 38.20 | 7,200 | +0.45(+1.19%) |
Aug 29, 2011 | 37.52 | 37.75 | 37.25 | 37.75 | 2,550 | +0.57(+1.53%) |
Aug 26, 2011 | 36.75 | 37.18 | 36.75 | 37.18 | 4,900 | +1.01(+2.79%) |
Aug 25, 2011 | 36.05 | 36.40 | 36.05 | 36.17 | 1,550 | -0.65(-1.77%) |
Aug 24, 2011 | 36.90 | 37.33 | 36.75 | 36.82 | 3,125 | +0.13(+0.35%) |
Aug 23, 2011 | 36.25 | 36.69 | 35.80 | 36.69 | 4,550 | +1.09(+3.06%) |
Aug 22, 2011 | 35.45 | 35.60 | 35.30 | 35.60 | 2,600 | +0.31(+0.88%) |
Aug 19, 2011 | 36.00 | 36.00 | 35.29 | 35.29 | 5,121 | -0.34(-0.95%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.00 | 35.63 | 16,363 | -2.32(-6.11%) |
Aug 17, 2011 | 38.15 | 38.15 | 37.45 | 37.95 | 3,375 | -0.27(-0.71%) |
Aug 16, 2011 | 37.95 | 38.55 | 37.95 | 38.22 | 10,872 | +1.42(+3.86%) |
Aug 15, 2011 | 36.84 | 37.10 | 36.64 | 36.80 | 6,450 | +0.82(+2.28%) |
Aug 12, 2011 | 35.35 | 36.00 | 35.35 | 35.98 | 7,141 | +2.58(+7.72%) |
Aug 11, 2011 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +1.20(+3.73%) |
Aug 10, 2011 | 32.99 | 33.05 | 32.20 | 32.20 | 16,138 | -0.35(-1.08%) |
Aug 09, 2011 | 32.35 | 32.55 | 31.60 | 32.55 | 8,600 | +2.10(+6.90%) |
Aug 08, 2011 | 30.34 | 30.55 | 29.45 | 30.45 | 5,798 | -2.20(-6.74%) |
Aug 05, 2011 | 32.75 | 32.75 | 31.40 | 32.65 | 7,091 | -0.31(-0.94%) |
Aug 04, 2011 | 32.25 | 33.10 | 32.25 | 32.96 | 9,422 | -0.54(-1.61%) |
Aug 03, 2011 | 33.94 | 33.94 | 33.40 | 33.50 | 10,727 | -0.70(-2.05%) |
Aug 02, 2011 | 35.00 | 35.00 | 34.20 | 34.20 | 1,670 | -0.95(-2.70%) |
Aug 01, 2011 | 35.35 | 35.35 | 34.82 | 35.15 | 4,350 | +0.30(+0.86%) |
Jul 29, 2011 | 34.05 | 34.90 | 34.05 | 34.85 | 1,150 | +1.19(+3.54%) |
Jul 28, 2011 | 33.70 | 33.80 | 33.66 | 33.66 | 1,200 | -0.12(-0.36%) |
Jul 27, 2011 | 34.25 | 34.49 | 33.78 | 33.78 | 3,000 | -0.27(-0.79%) |
Jul 26, 2011 | 33.72 | 34.05 | 33.72 | 34.05 | 450 | -0.23(-0.67%) |
Jul 25, 2011 | 34.40 | 34.55 | 34.28 | 34.28 | 2,860 | +0.46(+1.36%) |
Jul 22, 2011 | 33.82 | 33.82 | 33.82 | 33.82 | 1,000 | +0.14(+0.42%) |
Jul 21, 2011 | 33.60 | 33.80 | 33.60 | 33.68 | 6,550 | +1.08(+3.31%) |
Jul 20, 2011 | 32.45 | 32.60 | 32.45 | 32.60 | 1,300 | +1.11(+3.52%) |
Jul 19, 2011 | 31.35 | 31.56 | 31.30 | 31.49 | 7,860 | +0.39(+1.25%) |
Jul 18, 2011 | 31.10 | 31.10 | 31.10 | 31.10 | 300 | -0.30(-0.96%) |
Jul 15, 2011 | 31.20 | 31.40 | 31.20 | 31.40 | 1,150 | +0.20(+0.64%) |
Jul 14, 2011 | 31.35 | 31.35 | 31.20 | 31.20 | 6,600 | +0.05(+0.16%) |
Jul 13, 2011 | 31.45 | 31.67 | 31.15 | 31.15 | 8,250 | +1.35(+4.53%) |
Jul 12, 2011 | 30.10 | 30.10 | 29.80 | 29.80 | 3,300 | +0.06(+0.20%) |
Jul 11, 2011 | 29.90 | 29.90 | 29.74 | 29.74 | 2,900 | -1.26(-4.06%) |
Jul 08, 2011 | 31.15 | 31.15 | 30.83 | 31.00 | 580 | +0.43(+1.41%) |
Jul 07, 2011 | 30.20 | 30.60 | 30.15 | 30.57 | 4,435 | +0.85(+2.86%) |
Jul 06, 2011 | 29.50 | 29.72 | 29.50 | 29.72 | 400 | -0.18(-0.60%) |
Jul 05, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.19(+0.64%) |
Jul 01, 2011 | 29.50 | 29.71 | 29.50 | 29.71 | 1,400 | -0.14(-0.47%) |
Jun 30, 2011 | 29.50 | 29.85 | 29.50 | 29.85 | 400 | +1.50(+5.29%) |
Jun 29, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 250 | +0.20(+0.71%) |
Jun 28, 2011 | 28.31 | 28.31 | 28.15 | 28.15 | 1,961 | +0.15(+0.54%) |
Jun 27, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 1,500 | +0.25(+0.90%) |
Jun 24, 2011 | 27.73 | 27.75 | 27.73 | 27.75 | 350 | +0.00(+0.00%) |
Jun 23, 2011 | 27.55 | 27.75 | 27.55 | 27.75 | 2,060 | -0.55(-1.94%) |
Jun 22, 2011 | 27.80 | 28.35 | 27.80 | 28.30 | 3,225 | +0.65(+2.35%) |
Jun 21, 2011 | 27.60 | 27.65 | 27.60 | 27.65 | 2,000 | +0.67(+2.48%) |
Jun 20, 2011 | 26.98 | 26.98 | 26.98 | 26.98 | 1,232 | -0.17(-0.63%) |
Jun 17, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 500 | +0.00(+0.00%) |
Jun 16, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.10(+0.37%) |
Jun 15, 2011 | 27.15 | 27.15 | 27.05 | 27.05 | 690 | -0.55(-1.99%) |
Jun 14, 2011 | 27.45 | 27.65 | 27.45 | 27.60 | 700 | +0.60(+2.22%) |
Jun 13, 2011 | 26.75 | 27.10 | 26.75 | 27.00 | 12,372 | +0.91(+3.49%) |
Jun 10, 2011 | 26.89 | 27.02 | 26.07 | 26.09 | 6,925 | -1.61(-5.81%) |
Jun 09, 2011 | 27.79 | 28.00 | 27.70 | 27.70 | 9,536 | +0.45(+1.65%) |
Jun 08, 2011 | 27.45 | 27.50 | 27.15 | 27.25 | 8,230 | -0.55(-1.98%) |
Jun 07, 2011 | 27.55 | 27.80 | 27.50 | 27.80 | 3,259 | +1.05(+3.93%) |
Jun 06, 2011 | 27.05 | 27.09 | 26.75 | 26.75 | 3,580 | -0.30(-1.11%) |