Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.48 | 40.97 | 40.42 | 40.43 | 13,579 | +1.09(+2.77%) |
Aug 30, 2011 | 38.99 | 39.34 | 38.58 | 39.34 | 9,626 | +0.31(+0.79%) |
Aug 29, 2011 | 38.55 | 39.34 | 38.50 | 39.03 | 14,892 | +2.05(+5.54%) |
Aug 26, 2011 | 35.84 | 36.98 | 35.80 | 36.98 | 16,447 | +1.78(+5.06%) |
Aug 25, 2011 | 35.57 | 36.12 | 35.10 | 35.20 | 8,027 | -0.54(-1.51%) |
Aug 24, 2011 | 35.43 | 35.76 | 35.10 | 35.74 | 6,816 | -0.78(-2.14%) |
Aug 23, 2011 | 35.36 | 36.53 | 35.01 | 36.52 | 23,981 | +2.49(+7.32%) |
Aug 22, 2011 | 35.19 | 35.19 | 34.00 | 34.03 | 15,252 | -1.54(-4.33%) |
Aug 19, 2011 | 35.76 | 36.55 | 35.57 | 35.57 | 19,282 | -0.71(-1.96%) |
Aug 18, 2011 | 36.90 | 36.97 | 36.23 | 36.28 | 35,488 | -0.96(-2.58%) |
Aug 17, 2011 | 37.11 | 37.60 | 37.04 | 37.24 | 22,738 | +2.21(+6.31%) |
Aug 16, 2011 | 35.42 | 35.70 | 34.78 | 35.03 | 51,632 | -1.02(-2.83%) |
Aug 15, 2011 | 35.29 | 36.05 | 35.27 | 36.05 | 24,161 | +1.92(+5.63%) |
Aug 12, 2011 | 34.44 | 34.44 | 33.69 | 34.13 | 14,274 | -0.87(-2.49%) |
Aug 11, 2011 | 33.58 | 35.00 | 33.35 | 35.00 | 29,199 | +2.76(+8.56%) |
Aug 10, 2011 | 33.10 | 33.48 | 32.24 | 32.24 | 35,857 | -2.94(-8.36%) |
Aug 09, 2011 | 35.72 | 35.18 | 33.06 | 35.18 | 92,727 | +1.82(+5.46%) |
Aug 08, 2011 | 35.72 | 35.97 | 33.22 | 33.36 | 57,764 | -3.53(-9.57%) |
Aug 05, 2011 | 37.66 | 38.00 | 36.50 | 36.89 | 39,549 | -1.53(-3.98%) |
Aug 04, 2011 | 39.78 | 40.15 | 38.42 | 38.42 | 30,240 | -1.91(-4.74%) |
Aug 03, 2011 | 40.49 | 40.69 | 39.87 | 40.33 | 9,004 | -0.03(-0.07%) |
Aug 02, 2011 | 41.33 | 41.39 | 40.36 | 40.36 | 9,363 | -1.09(-2.63%) |
Aug 01, 2011 | 42.19 | 42.19 | 41.40 | 41.45 | 12,096 | -0.32(-0.77%) |
Jul 29, 2011 | 41.46 | 42.02 | 41.38 | 41.77 | 8,142 | -0.83(-1.95%) |
Jul 28, 2011 | 42.77 | 42.98 | 42.24 | 42.60 | 9,065 | -0.63(-1.46%) |
Jul 27, 2011 | 43.64 | 43.64 | 43.14 | 43.23 | 10,487 | -1.06(-2.39%) |
Jul 26, 2011 | 44.46 | 44.52 | 44.09 | 44.29 | 6,919 | +0.62(+1.42%) |
Jul 25, 2011 | 43.71 | 43.85 | 43.67 | 43.67 | 2,564 | -0.59(-1.33%) |
Jul 22, 2011 | 44.12 | 44.26 | 44.00 | 44.26 | 5,515 | -0.26(-0.58%) |
Jul 21, 2011 | 44.35 | 44.78 | 44.35 | 44.52 | 3,442 | +0.09(+0.20%) |
Jul 20, 2011 | 44.21 | 44.43 | 44.01 | 44.43 | 8,825 | +0.40(+0.91%) |
Jul 19, 2011 | 43.46 | 44.03 | 43.46 | 44.03 | 9,426 | +1.01(+2.35%) |
Jul 18, 2011 | 43.30 | 43.30 | 42.76 | 43.02 | 15,334 | -1.77(-3.95%) |
Jul 15, 2011 | 44.49 | 44.79 | 44.01 | 44.79 | 13,472 | +0.24(+0.54%) |
Jul 14, 2011 | 44.79 | 44.79 | 44.22 | 44.55 | 7,965 | +0.28(+0.63%) |
Jul 13, 2011 | 43.97 | 44.27 | 43.77 | 44.27 | 14,897 | +1.75(+4.12%) |
Jul 12, 2011 | 42.67 | 42.79 | 42.40 | 42.52 | 17,365 | -1.81(-4.08%) |
Jul 11, 2011 | 44.85 | 44.85 | 44.10 | 44.33 | 16,470 | -0.91(-2.01%) |
Jul 08, 2011 | 44.91 | 45.24 | 44.82 | 45.24 | 8,851 | +0.12(+0.27%) |
Jul 07, 2011 | 45.00 | 45.12 | 44.90 | 45.12 | 16,428 | +0.34(+0.76%) |
Jul 06, 2011 | 44.70 | 44.83 | 44.50 | 44.78 | 11,835 | +0.19(+0.43%) |
Jul 05, 2011 | 44.85 | 44.97 | 44.32 | 44.59 | 7,594 | -0.46(-1.02%) |
Jul 01, 2011 | 44.02 | 45.05 | 43.98 | 45.05 | 43,701 | +1.05(+2.39%) |
Jun 30, 2011 | 43.21 | 44.04 | 43.21 | 44.00 | 37,781 | +1.11(+2.59%) |
Jun 29, 2011 | 42.50 | 43.01 | 42.20 | 42.89 | 36,317 | -1.97(-4.39%) |
Jun 28, 2011 | 44.39 | 44.90 | 44.12 | 44.86 | 33,061 | -0.74(-1.62%) |
Jun 27, 2011 | 45.05 | 45.62 | 45.01 | 45.60 | 23,721 | +2.56(+5.95%) |
Jun 24, 2011 | 43.31 | 43.52 | 42.88 | 43.04 | 21,438 | +0.66(+1.56%) |
Jun 23, 2011 | 41.61 | 42.38 | 41.38 | 42.38 | 20,371 | +1.26(+3.06%) |
Jun 22, 2011 | 40.96 | 41.40 | 40.96 | 41.12 | 7,961 | -0.12(-0.29%) |
Jun 21, 2011 | 40.98 | 41.24 | 40.89 | 41.24 | 11,620 | +0.30(+0.73%) |
Jun 20, 2011 | 41.06 | 41.08 | 40.83 | 40.94 | 22,508 | -0.26(-0.63%) |
Jun 17, 2011 | 41.33 | 41.61 | 41.20 | 41.20 | 15,608 | +0.30(+0.73%) |
Jun 16, 2011 | 41.13 | 41.14 | 40.53 | 40.90 | 11,508 | -0.60(-1.45%) |
Jun 15, 2011 | 42.09 | 42.19 | 41.50 | 41.50 | 12,501 | -1.26(-2.95%) |
Jun 14, 2011 | 42.38 | 42.86 | 42.38 | 42.76 | 22,614 | +0.61(+1.45%) |
Jun 13, 2011 | 42.60 | 42.67 | 42.11 | 42.15 | 42,951 | -1.17(-2.70%) |
Jun 10, 2011 | 43.17 | 43.44 | 42.63 | 43.32 | 32,344 | +0.16(+0.37%) |
Jun 09, 2011 | 42.95 | 43.23 | 42.81 | 43.16 | 14,046 | -0.36(-0.83%) |
Jun 08, 2011 | 44.00 | 44.12 | 43.52 | 43.52 | 26,491 | -1.34(-2.99%) |
Jun 07, 2011 | 45.12 | 45.18 | 44.76 | 44.86 | 14,439 | -0.57(-1.25%) |
Jun 06, 2011 | 45.91 | 46.09 | 45.43 | 45.43 | 13,568 | -0.23(-0.50%) |