Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.16 | 38.48 | 38.12 | 38.27 | 37,940 | +0.17(+0.46%) |
Aug 30, 2011 | 37.63 | 38.16 | 37.51 | 38.10 | 90,258 | +0.59(+1.57%) |
Aug 29, 2011 | 37.58 | 37.67 | 37.43 | 37.51 | 38,878 | +0.38(+1.03%) |
Aug 26, 2011 | 36.82 | 37.32 | 36.61 | 37.13 | 109,116 | +0.19(+0.51%) |
Aug 25, 2011 | 37.23 | 37.24 | 36.48 | 36.94 | 104,912 | +0.16(+0.45%) |
Aug 24, 2011 | 36.79 | 37.09 | 36.60 | 36.77 | 177,132 | -0.05(-0.15%) |
Aug 23, 2011 | 36.19 | 36.83 | 35.99 | 36.83 | 450,904 | +0.67(+1.87%) |
Aug 22, 2011 | 35.83 | 36.27 | 35.70 | 36.16 | 283,442 | -0.24(-0.66%) |
Aug 19, 2011 | 35.67 | 36.54 | 35.67 | 36.40 | 270,512 | +0.77(+2.16%) |
Aug 18, 2011 | 36.34 | 36.40 | 35.56 | 35.62 | 441,780 | -1.38(-3.73%) |
Aug 17, 2011 | 37.26 | 37.31 | 36.90 | 37.01 | 168,642 | +0.41(+1.13%) |
Aug 16, 2011 | 36.45 | 36.76 | 36.30 | 36.59 | 250,838 | -0.12(-0.33%) |
Aug 15, 2011 | 36.38 | 36.76 | 36.34 | 36.71 | 70,934 | +0.70(+1.93%) |
Aug 12, 2011 | 36.23 | 36.35 | 35.91 | 36.02 | 204,688 | -0.05(-0.15%) |
Aug 11, 2011 | 35.42 | 36.10 | 35.31 | 36.07 | 184,010 | +0.76(+2.14%) |
Aug 10, 2011 | 35.07 | 35.70 | 34.60 | 35.31 | 328,848 | +0.38(+1.10%) |
Aug 09, 2011 | 36.17 | 35.15 | 33.81 | 34.93 | 368,004 | +0.31(+0.91%) |
Aug 08, 2011 | 34.01 | 35.80 | 34.01 | 34.62 | 133,236 | -1.91(-5.24%) |
Aug 05, 2011 | 36.40 | 36.64 | 35.73 | 36.53 | 230,244 | +0.61(+1.68%) |
Aug 04, 2011 | 37.44 | 37.44 | 35.80 | 35.92 | 453,180 | -1.88(-4.97%) |
Aug 03, 2011 | 38.58 | 38.58 | 37.74 | 37.80 | 184,784 | -0.95(-2.46%) |
Aug 02, 2011 | 38.87 | 39.56 | 38.70 | 38.76 | 243,620 | -0.32(-0.81%) |
Aug 01, 2011 | 39.98 | 40.00 | 38.44 | 39.08 | 337,144 | +0.10(+0.26%) |
Jul 29, 2011 | 38.81 | 39.10 | 38.73 | 38.98 | 168,078 | -0.20(-0.52%) |
Jul 28, 2011 | 39.35 | 39.62 | 39.15 | 39.18 | 56,212 | -0.10(-0.27%) |
Jul 27, 2011 | 39.52 | 39.52 | 39.23 | 39.28 | 48,430 | -0.28(-0.71%) |
Jul 26, 2011 | 39.23 | 39.77 | 39.10 | 39.56 | 35,968 | +0.24(+0.62%) |
Jul 25, 2011 | 39.13 | 39.53 | 39.13 | 39.32 | 34,840 | -0.34(-0.84%) |
Jul 22, 2011 | 39.67 | 39.67 | 39.62 | 39.66 | 104,436 | +0.23(+0.59%) |
Jul 21, 2011 | 39.54 | 39.83 | 39.22 | 39.42 | 134,748 | -0.08(-0.20%) |
Jul 20, 2011 | 39.52 | 39.53 | 39.19 | 39.50 | 63,268 | +0.31(+0.80%) |
Jul 19, 2011 | 39.23 | 39.55 | 39.09 | 39.19 | 209,490 | +0.33(+0.85%) |
Jul 18, 2011 | 39.00 | 39.00 | 38.38 | 38.85 | 86,470 | -0.46(-1.16%) |
Jul 15, 2011 | 39.04 | 39.32 | 38.98 | 39.31 | 125,662 | +0.44(+1.13%) |
Jul 14, 2011 | 39.34 | 39.52 | 38.64 | 38.87 | 164,590 | -0.47(-1.19%) |
Jul 13, 2011 | 38.91 | 39.72 | 38.91 | 39.34 | 193,830 | +0.45(+1.16%) |
Jul 12, 2011 | 38.56 | 39.12 | 38.48 | 38.89 | 133,156 | +0.03(+0.08%) |
Jul 11, 2011 | 38.61 | 39.26 | 38.32 | 38.86 | 116,632 | -0.48(-1.21%) |
Jul 08, 2011 | 39.30 | 39.44 | 38.95 | 39.34 | 239,314 | -0.01(-0.03%) |
Jul 07, 2011 | 38.80 | 39.51 | 38.72 | 39.34 | 163,188 | +1.49(+3.94%) |
Jul 06, 2011 | 37.70 | 37.95 | 37.41 | 37.85 | 35,410 | +0.03(+0.08%) |
Jul 05, 2011 | 37.54 | 38.10 | 37.44 | 37.83 | 41,478 | +0.61(+1.64%) |
Jul 01, 2011 | 36.85 | 37.29 | 36.60 | 37.22 | 115,110 | -0.16(-0.44%) |
Jun 30, 2011 | 37.48 | 37.79 | 37.09 | 37.38 | 75,792 | -0.09(-0.25%) |
Jun 29, 2011 | 36.55 | 37.56 | 36.55 | 37.48 | 99,476 | +1.22(+3.36%) |
Jun 28, 2011 | 36.07 | 36.36 | 36.01 | 36.26 | 65,934 | +0.72(+2.03%) |
Jun 27, 2011 | 34.72 | 35.57 | 34.66 | 35.53 | 181,380 | +0.32(+0.91%) |
Jun 24, 2011 | 35.58 | 35.73 | 34.62 | 35.22 | 435,854 | -0.80(-2.22%) |
Jun 23, 2011 | 36.29 | 36.29 | 35.31 | 36.02 | 551,026 | -1.89(-4.99%) |
Jun 22, 2011 | 37.33 | 38.17 | 37.28 | 37.91 | 256,312 | +1.08(+2.93%) |
Jun 21, 2011 | 37.24 | 37.48 | 36.73 | 36.83 | 382,540 | -0.41(-1.11%) |
Jun 20, 2011 | 37.30 | 37.30 | 37.20 | 37.24 | 188,534 | -0.54(-1.44%) |
Jun 17, 2011 | 37.62 | 37.85 | 37.36 | 37.78 | 251,924 | -0.26(-0.68%) |
Jun 16, 2011 | 37.98 | 38.22 | 37.75 | 38.04 | 145,998 | +0.11(+0.29%) |
Jun 15, 2011 | 39.17 | 39.37 | 37.50 | 37.93 | 487,412 | -1.86(-4.68%) |
Jun 14, 2011 | 39.81 | 40.05 | 39.66 | 39.79 | 217,986 | +0.32(+0.82%) |
Jun 13, 2011 | 39.72 | 39.94 | 38.94 | 39.47 | 278,258 | +0.06(+0.15%) |
Jun 10, 2011 | 39.65 | 39.65 | 39.15 | 39.41 | 215,634 | -0.38(-0.97%) |
Jun 09, 2011 | 39.30 | 39.84 | 39.13 | 39.79 | 80,948 | +0.56(+1.43%) |
Jun 08, 2011 | 39.16 | 39.43 | 39.12 | 39.23 | 51,260 | +0.42(+1.10%) |
Jun 07, 2011 | 38.40 | 39.06 | 38.24 | 38.80 | 33,292 | +0.88(+2.31%) |
Jun 06, 2011 | 38.40 | 38.43 | 37.93 | 37.93 | 77,862 | -0.68(-1.76%) |