Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.67 | 36.06 | 35.25 | 35.55 | 1,398,926 | +0.21(+0.60%) |
Aug 30, 2011 | 34.84 | 35.55 | 34.63 | 35.34 | 225,922 | +0.29(+0.83%) |
Aug 29, 2011 | 34.66 | 35.06 | 34.47 | 35.05 | 202,084 | +0.93(+2.72%) |
Aug 26, 2011 | 33.13 | 34.14 | 32.73 | 34.12 | 194,384 | +0.73(+2.17%) |
Aug 25, 2011 | 34.17 | 34.29 | 33.28 | 33.39 | 336,062 | -0.59(-1.74%) |
Aug 24, 2011 | 33.83 | 34.01 | 33.36 | 33.99 | 250,257 | +0.11(+0.31%) |
Aug 23, 2011 | 32.89 | 33.88 | 32.64 | 33.88 | 287,526 | +1.16(+3.54%) |
Aug 22, 2011 | 33.76 | 33.78 | 32.65 | 32.72 | 461,720 | -0.09(-0.27%) |
Aug 19, 2011 | 32.90 | 33.93 | 32.75 | 32.81 | 881,350 | -0.52(-1.57%) |
Aug 18, 2011 | 34.33 | 34.33 | 32.99 | 33.33 | 385,915 | -1.99(-5.63%) |
Aug 17, 2011 | 35.66 | 35.95 | 35.15 | 35.32 | 245,775 | +0.19(+0.53%) |
Aug 16, 2011 | 35.37 | 35.66 | 34.84 | 35.14 | 299,408 | -0.67(-1.88%) |
Aug 15, 2011 | 35.12 | 35.85 | 35.11 | 35.81 | 351,469 | +1.10(+3.16%) |
Aug 12, 2011 | 35.08 | 35.13 | 34.48 | 34.71 | 288,669 | +0.21(+0.62%) |
Aug 11, 2011 | 33.29 | 34.98 | 32.94 | 34.50 | 501,534 | +1.48(+4.47%) |
Aug 10, 2011 | 33.41 | 34.23 | 32.77 | 33.02 | 1,793,616 | -0.87(-2.56%) |
Aug 09, 2011 | 34.59 | 34.00 | 31.62 | 33.89 | 1,440,101 | +1.74(+5.42%) |
Aug 08, 2011 | 33.39 | 33.95 | 31.98 | 32.15 | 1,499,637 | -2.68(-7.70%) |
Aug 05, 2011 | 35.63 | 35.89 | 33.56 | 34.83 | 1,049,465 | -0.40(-1.13%) |
Aug 04, 2011 | 37.35 | 37.35 | 35.14 | 35.22 | 766,736 | -2.71(-7.14%) |
Aug 03, 2011 | 38.11 | 38.14 | 37.12 | 37.93 | 761,005 | -0.12(-0.33%) |
Aug 02, 2011 | 38.79 | 39.20 | 38.04 | 38.05 | 415,848 | -0.97(-2.49%) |
Aug 01, 2011 | 39.78 | 39.78 | 38.76 | 39.03 | 369,600 | -0.02(-0.05%) |
Jul 29, 2011 | 38.97 | 39.36 | 38.78 | 39.05 | 403,602 | -0.45(-1.14%) |
Jul 28, 2011 | 39.55 | 39.94 | 39.42 | 39.50 | 289,092 | -0.23(-0.58%) |
Jul 27, 2011 | 40.41 | 40.54 | 39.66 | 39.73 | 624,342 | -0.96(-2.35%) |
Jul 26, 2011 | 40.89 | 41.03 | 40.60 | 40.68 | 279,646 | -0.19(-0.45%) |
Jul 25, 2011 | 40.58 | 41.14 | 40.57 | 40.87 | 284,000 | -0.14(-0.35%) |
Jul 22, 2011 | 40.97 | 41.07 | 40.96 | 41.01 | 609,516 | +0.25(+0.61%) |
Jul 21, 2011 | 40.43 | 40.82 | 40.35 | 40.76 | 670,204 | +0.58(+1.45%) |
Jul 20, 2011 | 40.29 | 40.31 | 40.03 | 40.18 | 266,242 | +0.04(+0.11%) |
Jul 19, 2011 | 39.82 | 40.19 | 39.82 | 40.13 | 571,458 | +0.59(+1.50%) |
Jul 18, 2011 | 39.58 | 39.72 | 39.32 | 39.54 | 332,187 | -0.18(-0.45%) |
Jul 15, 2011 | 39.10 | 39.72 | 39.10 | 39.72 | 316,650 | +1.04(+2.68%) |
Jul 14, 2011 | 39.36 | 39.46 | 38.61 | 38.68 | 263,028 | -0.27(-0.70%) |
Jul 13, 2011 | 38.73 | 39.51 | 38.73 | 38.96 | 286,682 | +0.43(+1.13%) |
Jul 12, 2011 | 38.33 | 38.98 | 38.33 | 38.52 | 881,077 | +0.01(+0.02%) |
Jul 11, 2011 | 39.03 | 39.03 | 38.39 | 38.51 | 467,643 | -0.96(-2.44%) |
Jul 08, 2011 | 39.23 | 39.52 | 39.14 | 39.48 | 280,523 | -0.31(-0.78%) |
Jul 07, 2011 | 39.70 | 39.95 | 39.56 | 39.79 | 229,631 | +0.52(+1.33%) |
Jul 06, 2011 | 39.25 | 39.34 | 38.97 | 39.27 | 333,571 | -0.07(-0.18%) |
Jul 05, 2011 | 39.03 | 39.52 | 39.03 | 39.34 | 278,836 | +0.39(+1.00%) |
Jul 01, 2011 | 38.58 | 38.99 | 38.24 | 38.95 | 796,922 | +0.33(+0.85%) |
Jun 30, 2011 | 38.21 | 38.69 | 38.21 | 38.62 | 207,690 | +0.52(+1.37%) |
Jun 29, 2011 | 37.70 | 38.35 | 37.58 | 38.10 | 777,372 | +0.57(+1.51%) |
Jun 28, 2011 | 36.77 | 37.54 | 36.77 | 37.53 | 461,717 | +0.99(+2.71%) |
Jun 27, 2011 | 36.29 | 36.71 | 36.14 | 36.54 | 612,408 | +0.11(+0.29%) |
Jun 24, 2011 | 37.08 | 37.15 | 36.37 | 36.44 | 467,663 | -0.66(-1.79%) |
Jun 23, 2011 | 36.55 | 37.13 | 36.10 | 37.10 | 487,707 | -0.29(-0.76%) |
Jun 22, 2011 | 37.37 | 37.91 | 37.30 | 37.39 | 261,984 | -0.06(-0.16%) |
Jun 21, 2011 | 36.83 | 37.58 | 36.81 | 37.45 | 324,826 | +0.91(+2.49%) |
Jun 20, 2011 | 36.41 | 36.64 | 36.41 | 36.54 | 308,293 | +0.01(+0.02%) |
Jun 17, 2011 | 36.89 | 36.96 | 36.31 | 36.53 | 316,648 | -0.06(-0.17%) |
Jun 16, 2011 | 36.72 | 36.96 | 36.21 | 36.59 | 351,373 | -0.19(-0.50%) |
Jun 15, 2011 | 37.13 | 37.48 | 36.56 | 36.78 | 248,906 | -0.76(-2.02%) |
Jun 14, 2011 | 37.16 | 37.71 | 37.16 | 37.54 | 256,779 | +0.79(+2.14%) |
Jun 13, 2011 | 37.35 | 37.55 | 36.41 | 36.75 | 293,822 | -0.58(-1.56%) |
Jun 10, 2011 | 37.84 | 37.84 | 37.26 | 37.33 | 276,905 | -0.76(-1.99%) |
Jun 09, 2011 | 37.78 | 38.29 | 37.68 | 38.09 | 191,368 | +0.49(+1.31%) |
Jun 08, 2011 | 37.60 | 38.07 | 37.48 | 37.60 | 427,402 | -0.08(-0.21%) |
Jun 07, 2011 | 37.96 | 38.16 | 37.65 | 37.68 | 303,336 | +0.00(+0.00%) |
Jun 06, 2011 | 38.51 | 38.59 | 37.54 | 37.68 | 327,613 | -0.86(-2.22%) |