Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.18 | 33.82 | 31.51 | 32.00 | 95,077 | -1.13(-3.42%) |
Aug 30, 2011 | 31.65 | 33.43 | 31.55 | 33.13 | 119,433 | +1.38(+4.34%) |
Aug 29, 2011 | 30.32 | 31.90 | 30.27 | 31.75 | 85,253 | +1.67(+5.56%) |
Aug 26, 2011 | 29.64 | 30.32 | 28.90 | 30.08 | 78,712 | +0.64(+2.17%) |
Aug 25, 2011 | 30.32 | 30.82 | 29.14 | 29.44 | 73,894 | -0.64(-2.13%) |
Aug 24, 2011 | 29.24 | 30.18 | 28.95 | 30.08 | 87,046 | +0.69(+2.35%) |
Aug 23, 2011 | 30.27 | 30.42 | 28.90 | 29.39 | 213,459 | -0.59(-1.97%) |
Aug 22, 2011 | 31.75 | 32.00 | 29.83 | 29.98 | 98,689 | -0.84(-2.72%) |
Aug 19, 2011 | 31.51 | 32.39 | 30.62 | 30.82 | 85,192 | -0.54(-1.73%) |
Aug 18, 2011 | 32.54 | 32.54 | 30.77 | 31.36 | 115,079 | -1.97(-5.91%) |
Aug 17, 2011 | 33.52 | 33.72 | 32.74 | 33.33 | 71,386 | +0.59(+1.80%) |
Aug 16, 2011 | 33.26 | 33.40 | 32.31 | 32.74 | 219,842 | -0.72(-2.14%) |
Aug 15, 2011 | 33.60 | 35.07 | 33.31 | 33.45 | 143,479 | +0.24(+0.72%) |
Aug 12, 2011 | 32.88 | 33.83 | 32.45 | 33.21 | 100,076 | +0.67(+2.05%) |
Aug 11, 2011 | 30.21 | 33.31 | 30.21 | 32.55 | 208,438 | +2.62(+8.77%) |
Aug 10, 2011 | 31.26 | 31.78 | 29.87 | 29.92 | 189,000 | -2.05(-6.42%) |
Aug 09, 2011 | 31.30 | 32.50 | 28.92 | 31.97 | 219,571 | +2.53(+8.59%) |
Aug 08, 2011 | 31.30 | 31.69 | 29.11 | 29.44 | 202,298 | -3.34(-10.19%) |
Aug 05, 2011 | 33.45 | 34.69 | 31.26 | 32.78 | 211,955 | -0.43(-1.29%) |
Aug 04, 2011 | 35.31 | 35.88 | 33.21 | 33.21 | 176,115 | -2.82(-7.81%) |
Aug 03, 2011 | 36.89 | 37.08 | 33.98 | 36.03 | 142,509 | -0.86(-2.33%) |
Aug 02, 2011 | 39.18 | 39.56 | 36.70 | 36.89 | 171,321 | -3.15(-7.87%) |
Aug 01, 2011 | 39.75 | 40.56 | 39.13 | 40.04 | 82,286 | +0.95(+2.44%) |
Jul 29, 2011 | 38.27 | 39.18 | 37.94 | 39.08 | 65,856 | +0.57(+1.49%) |
Jul 28, 2011 | 38.61 | 39.61 | 38.27 | 38.51 | 60,268 | +0.00(+0.00%) |
Jul 27, 2011 | 39.70 | 39.94 | 38.42 | 38.51 | 181,194 | -1.48(-3.70%) |
Jul 26, 2011 | 40.66 | 40.95 | 39.99 | 39.99 | 72,491 | -0.76(-1.87%) |
Jul 25, 2011 | 41.23 | 41.37 | 40.56 | 40.75 | 69,859 | -0.95(-2.29%) |
Jul 22, 2011 | 41.14 | 41.97 | 40.99 | 41.71 | 64,509 | +0.76(+1.86%) |
Jul 21, 2011 | 41.04 | 41.33 | 40.80 | 40.94 | 66,043 | +0.14(+0.35%) |
Jul 20, 2011 | 41.04 | 41.37 | 40.66 | 40.80 | 65,339 | +0.10(+0.23%) |
Jul 19, 2011 | 41.61 | 42.19 | 40.56 | 40.71 | 111,454 | -0.76(-1.84%) |
Jul 18, 2011 | 42.23 | 42.76 | 41.47 | 41.47 | 64,066 | -1.15(-2.69%) |
Jul 15, 2011 | 42.28 | 42.85 | 41.99 | 42.61 | 43,522 | +0.62(+1.48%) |
Jul 14, 2011 | 42.66 | 42.90 | 41.90 | 41.99 | 48,578 | -0.72(-1.68%) |
Jul 13, 2011 | 42.61 | 43.66 | 42.47 | 42.71 | 72,245 | +0.43(+1.02%) |
Jul 12, 2011 | 42.61 | 42.85 | 42.23 | 42.28 | 43,070 | -0.38(-0.89%) |
Jul 11, 2011 | 42.81 | 42.95 | 42.47 | 42.66 | 68,855 | -0.95(-2.19%) |
Jul 08, 2011 | 43.90 | 44.08 | 43.14 | 43.62 | 75,745 | -0.38(-0.87%) |
Jul 07, 2011 | 44.33 | 44.38 | 43.88 | 44.00 | 65,718 | +0.10(+0.22%) |
Jul 06, 2011 | 44.14 | 45.10 | 43.66 | 43.90 | 46,707 | -0.24(-0.54%) |
Jul 05, 2011 | 44.52 | 44.62 | 43.81 | 44.14 | 57,484 | -0.38(-0.86%) |
Jul 01, 2011 | 45.05 | 45.29 | 44.38 | 44.52 | 61,592 | -0.33(-0.74%) |
Jun 30, 2011 | 45.14 | 45.29 | 44.43 | 44.86 | 54,287 | +0.05(+0.11%) |
Jun 29, 2011 | 44.62 | 45.33 | 44.38 | 44.81 | 36,383 | +0.48(+1.08%) |
Jun 28, 2011 | 45.14 | 45.14 | 43.76 | 44.33 | 101,833 | -0.48(-1.06%) |
Jun 27, 2011 | 43.81 | 44.95 | 43.16 | 44.81 | 75,568 | +0.86(+1.95%) |
Jun 24, 2011 | 44.52 | 44.76 | 42.95 | 43.95 | 184,699 | -0.29(-0.65%) |
Jun 23, 2011 | 43.52 | 44.43 | 43.09 | 44.24 | 98,051 | +0.38(+0.87%) |
Jun 22, 2011 | 45.19 | 45.24 | 43.81 | 43.86 | 75,652 | -1.34(-2.96%) |
Jun 21, 2011 | 44.43 | 45.24 | 44.38 | 45.19 | 109,712 | +1.19(+2.71%) |
Jun 20, 2011 | 43.76 | 44.48 | 43.76 | 44.00 | 101,978 | +0.72(+1.65%) |
Jun 17, 2011 | 41.85 | 43.90 | 41.85 | 43.28 | 149,766 | +1.81(+4.37%) |
Jun 16, 2011 | 40.94 | 41.66 | 40.62 | 41.47 | 129,861 | +0.62(+1.52%) |
Jun 15, 2011 | 41.61 | 41.86 | 40.42 | 40.85 | 82,954 | -1.15(-2.73%) |
Jun 14, 2011 | 41.56 | 42.38 | 41.33 | 41.99 | 70,350 | +1.10(+2.68%) |
Jun 13, 2011 | 40.28 | 41.14 | 40.28 | 40.90 | 80,106 | +0.48(+1.18%) |
Jun 10, 2011 | 41.33 | 41.76 | 40.32 | 40.42 | 111,425 | -1.05(-2.53%) |
Jun 09, 2011 | 40.61 | 41.61 | 40.32 | 41.47 | 75,127 | +1.00(+2.48%) |
Jun 08, 2011 | 43.86 | 43.86 | 40.18 | 40.47 | 167,466 | -3.10(-7.12%) |
Jun 07, 2011 | 43.52 | 44.31 | 42.85 | 43.57 | 83,902 | +0.48(+1.11%) |
Jun 06, 2011 | 43.71 | 44.57 | 42.85 | 43.09 | 108,525 | -0.86(-1.95%) |