Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.70 | 38.34 | 37.47 | 37.79 | 436,104 | +0.37(+1.00%) |
Aug 30, 2011 | 37.18 | 37.70 | 36.91 | 37.42 | 357,871 | +0.06(+0.16%) |
Aug 29, 2011 | 36.34 | 37.38 | 36.34 | 37.36 | 322,405 | +1.21(+3.34%) |
Aug 26, 2011 | 35.21 | 36.36 | 34.76 | 36.15 | 601,198 | +0.74(+2.08%) |
Aug 25, 2011 | 36.64 | 36.83 | 35.25 | 35.41 | 499,059 | -0.89(-2.45%) |
Aug 24, 2011 | 35.69 | 36.39 | 35.53 | 36.30 | 257,209 | +0.51(+1.42%) |
Aug 23, 2011 | 34.54 | 35.85 | 34.41 | 35.79 | 376,324 | +1.45(+4.21%) |
Aug 22, 2011 | 34.68 | 34.74 | 33.99 | 34.35 | 561,187 | +0.58(+1.72%) |
Aug 19, 2011 | 33.83 | 34.86 | 33.65 | 33.76 | 628,927 | -0.55(-1.61%) |
Aug 18, 2011 | 35.09 | 35.32 | 33.97 | 34.32 | 1,037,444 | -2.14(-5.87%) |
Aug 17, 2011 | 36.34 | 36.58 | 36.01 | 36.45 | 942,748 | +0.31(+0.86%) |
Aug 16, 2011 | 35.76 | 36.41 | 35.55 | 36.14 | 514,457 | -0.12(-0.34%) |
Aug 15, 2011 | 36.09 | 36.29 | 35.56 | 36.26 | 591,434 | +0.52(+1.46%) |
Aug 12, 2011 | 35.51 | 36.06 | 34.74 | 35.74 | 755,743 | +1.22(+3.53%) |
Aug 11, 2011 | 32.27 | 34.89 | 32.15 | 34.52 | 899,544 | +2.26(+6.99%) |
Aug 10, 2011 | 32.64 | 33.02 | 32.15 | 32.27 | 1,451,173 | -1.15(-3.43%) |
Aug 09, 2011 | 32.70 | 33.45 | 30.47 | 33.42 | 1,408,125 | +2.67(+8.69%) |
Aug 08, 2011 | 32.70 | 33.27 | 30.74 | 30.74 | 1,079,320 | -3.04(-9.00%) |
Aug 05, 2011 | 34.52 | 34.83 | 33.37 | 33.78 | 756,521 | -0.29(-0.86%) |
Aug 04, 2011 | 36.14 | 36.14 | 34.08 | 34.08 | 482,789 | -2.49(-6.82%) |
Aug 03, 2011 | 36.31 | 37.12 | 35.99 | 36.57 | 799,084 | +0.23(+0.64%) |
Aug 02, 2011 | 37.20 | 37.60 | 36.34 | 36.34 | 521,262 | -1.05(-2.80%) |
Aug 01, 2011 | 38.17 | 38.32 | 36.80 | 37.39 | 641,703 | -0.47(-1.25%) |
Jul 29, 2011 | 37.62 | 38.19 | 37.29 | 37.86 | 663,621 | -0.37(-0.96%) |
Jul 28, 2011 | 38.82 | 39.05 | 38.17 | 38.23 | 398,624 | -0.62(-1.59%) |
Jul 27, 2011 | 39.37 | 39.51 | 38.64 | 38.84 | 510,360 | -0.77(-1.95%) |
Jul 26, 2011 | 40.31 | 40.33 | 39.52 | 39.62 | 183,560 | -0.80(-1.99%) |
Jul 25, 2011 | 40.47 | 40.68 | 40.09 | 40.42 | 172,517 | -0.35(-0.86%) |
Jul 22, 2011 | 40.73 | 40.83 | 40.69 | 40.77 | 176,799 | -0.01(-0.01%) |
Jul 21, 2011 | 40.55 | 41.01 | 40.46 | 40.77 | 228,897 | +0.41(+1.02%) |
Jul 20, 2011 | 40.45 | 40.57 | 39.98 | 40.36 | 244,758 | +0.05(+0.12%) |
Jul 19, 2011 | 40.29 | 40.46 | 39.90 | 40.32 | 368,205 | +0.26(+0.64%) |
Jul 18, 2011 | 40.44 | 40.49 | 39.79 | 40.06 | 282,139 | -0.61(-1.49%) |
Jul 15, 2011 | 41.19 | 41.19 | 40.49 | 40.66 | 284,369 | -0.35(-0.85%) |
Jul 14, 2011 | 41.96 | 42.29 | 40.88 | 41.01 | 625,155 | -0.88(-2.11%) |
Jul 13, 2011 | 41.91 | 42.62 | 41.81 | 41.90 | 392,806 | +0.18(+0.43%) |
Jul 12, 2011 | 41.42 | 42.15 | 41.31 | 41.72 | 467,278 | +0.13(+0.32%) |
Jul 11, 2011 | 42.06 | 42.25 | 41.47 | 41.58 | 406,147 | -1.00(-2.36%) |
Jul 08, 2011 | 42.59 | 42.93 | 42.17 | 42.59 | 740,284 | -0.47(-1.08%) |
Jul 07, 2011 | 42.90 | 43.88 | 42.88 | 43.05 | 911,767 | +0.45(+1.05%) |
Jul 06, 2011 | 42.33 | 42.72 | 42.21 | 42.61 | 320,265 | +0.27(+0.65%) |
Jul 05, 2011 | 42.35 | 42.56 | 41.96 | 42.33 | 444,351 | +0.00(+0.00%) |
Jul 01, 2011 | 40.53 | 42.68 | 40.15 | 42.33 | 1,012,444 | +1.83(+4.51%) |
Jun 30, 2011 | 40.24 | 41.51 | 39.19 | 40.51 | 2,390,440 | -1.09(-2.63%) |
Jun 29, 2011 | 41.08 | 41.76 | 40.82 | 41.60 | 1,032,036 | +0.74(+1.81%) |
Jun 28, 2011 | 40.04 | 41.00 | 39.95 | 40.86 | 461,435 | +1.04(+2.61%) |
Jun 27, 2011 | 39.79 | 40.09 | 39.52 | 39.82 | 484,257 | +0.01(+0.03%) |
Jun 24, 2011 | 39.87 | 40.37 | 39.59 | 39.81 | 611,841 | +0.07(+0.18%) |
Jun 23, 2011 | 39.53 | 40.04 | 39.21 | 39.74 | 799,084 | -0.26(-0.66%) |
Jun 22, 2011 | 40.21 | 40.41 | 39.99 | 40.00 | 803,039 | -0.35(-0.86%) |
Jun 21, 2011 | 39.95 | 40.43 | 39.88 | 40.35 | 617,219 | +0.53(+1.33%) |
Jun 20, 2011 | 39.70 | 39.89 | 39.68 | 39.82 | 546,630 | +0.42(+1.07%) |
Jun 17, 2011 | 39.58 | 39.72 | 39.26 | 39.40 | 674,511 | +0.08(+0.20%) |
Jun 16, 2011 | 39.26 | 39.52 | 39.05 | 39.32 | 527,049 | +0.02(+0.05%) |
Jun 15, 2011 | 39.90 | 40.41 | 39.26 | 39.30 | 403,292 | -1.29(-3.18%) |
Jun 14, 2011 | 39.82 | 40.64 | 39.75 | 40.59 | 312,847 | +1.06(+2.69%) |
Jun 13, 2011 | 39.51 | 39.80 | 39.35 | 39.52 | 323,961 | -0.04(-0.09%) |
Jun 10, 2011 | 40.07 | 40.19 | 39.50 | 39.56 | 212,790 | -0.69(-1.72%) |
Jun 09, 2011 | 40.29 | 40.37 | 40.01 | 40.25 | 489,580 | +0.06(+0.15%) |
Jun 08, 2011 | 40.71 | 40.72 | 40.12 | 40.19 | 322,056 | -0.70(-1.70%) |
Jun 07, 2011 | 40.84 | 41.01 | 40.70 | 40.89 | 464,491 | +0.19(+0.47%) |
Jun 06, 2011 | 41.06 | 41.20 | 40.53 | 40.70 | 403,244 | -0.42(-1.01%) |