Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.33 | 37.92 | 36.08 | 36.82 | 263,904 | -0.43(-1.15%) |
Aug 30, 2011 | 35.36 | 37.33 | 34.98 | 37.25 | 278,217 | +1.65(+4.63%) |
Aug 29, 2011 | 34.21 | 35.72 | 33.56 | 35.60 | 241,911 | +1.94(+5.75%) |
Aug 26, 2011 | 32.95 | 34.02 | 32.65 | 33.66 | 279,600 | +0.37(+1.10%) |
Aug 25, 2011 | 33.76 | 34.31 | 33.03 | 33.30 | 190,432 | -0.22(-0.64%) |
Aug 24, 2011 | 32.83 | 33.69 | 32.45 | 33.52 | 180,492 | +0.69(+2.10%) |
Aug 23, 2011 | 32.24 | 32.91 | 31.79 | 32.83 | 322,872 | +0.63(+1.96%) |
Aug 22, 2011 | 33.74 | 34.02 | 31.76 | 32.20 | 253,760 | -0.72(-2.19%) |
Aug 19, 2011 | 33.38 | 33.74 | 32.51 | 32.91 | 274,804 | -0.80(-2.37%) |
Aug 18, 2011 | 33.92 | 34.06 | 33.36 | 33.72 | 301,348 | -1.32(-3.78%) |
Aug 17, 2011 | 35.55 | 36.03 | 34.81 | 35.04 | 73,192 | -0.37(-1.04%) |
Aug 16, 2011 | 35.90 | 36.09 | 35.04 | 35.41 | 116,442 | -0.99(-2.71%) |
Aug 15, 2011 | 35.84 | 36.59 | 34.98 | 36.40 | 130,024 | +0.87(+2.43%) |
Aug 12, 2011 | 34.55 | 35.58 | 33.91 | 35.53 | 195,568 | +1.12(+3.25%) |
Aug 11, 2011 | 34.01 | 34.81 | 33.72 | 34.41 | 483,384 | +0.57(+1.70%) |
Aug 10, 2011 | 34.26 | 35.63 | 33.73 | 33.84 | 521,832 | -1.39(-3.96%) |
Aug 09, 2011 | 34.25 | 35.30 | 31.50 | 35.23 | 632,166 | +2.04(+6.16%) |
Aug 08, 2011 | 34.25 | 34.77 | 33.19 | 33.19 | 637,496 | -1.41(-4.08%) |
Aug 05, 2011 | 35.44 | 35.83 | 33.19 | 34.59 | 310,310 | -0.43(-1.21%) |
Aug 04, 2011 | 36.50 | 37.04 | 34.96 | 35.02 | 316,808 | -2.02(-5.45%) |
Aug 03, 2011 | 37.08 | 37.58 | 36.84 | 37.04 | 286,136 | +0.06(+0.18%) |
Aug 02, 2011 | 37.47 | 38.05 | 36.93 | 36.98 | 299,336 | -0.64(-1.71%) |
Aug 01, 2011 | 38.18 | 38.23 | 37.40 | 37.62 | 452,680 | -0.20(-0.53%) |
Jul 29, 2011 | 37.48 | 38.85 | 36.88 | 37.82 | 477,054 | -0.31(-0.81%) |
Jul 28, 2011 | 35.22 | 38.74 | 34.16 | 38.13 | 933,770 | +4.61(+13.74%) |
Jul 27, 2011 | 33.67 | 33.88 | 33.28 | 33.52 | 382,818 | -0.30(-0.90%) |
Jul 26, 2011 | 33.47 | 34.02 | 32.91 | 33.83 | 241,610 | +0.41(+1.21%) |
Jul 25, 2011 | 33.69 | 33.95 | 33.36 | 33.42 | 239,510 | -0.69(-2.02%) |
Jul 22, 2011 | 34.08 | 34.16 | 33.99 | 34.12 | 99,648 | -0.05(-0.16%) |
Jul 21, 2011 | 33.95 | 34.34 | 33.84 | 34.17 | 185,916 | +0.34(+0.99%) |
Jul 20, 2011 | 34.42 | 34.73 | 33.53 | 33.84 | 118,774 | -0.62(-1.80%) |
Jul 19, 2011 | 34.02 | 34.55 | 33.69 | 34.45 | 156,190 | +0.89(+2.65%) |
Jul 18, 2011 | 33.48 | 33.77 | 32.78 | 33.56 | 166,626 | -0.05(-0.15%) |
Jul 15, 2011 | 33.49 | 33.95 | 33.35 | 33.62 | 101,396 | +0.20(+0.60%) |
Jul 14, 2011 | 33.77 | 33.93 | 33.12 | 33.41 | 190,502 | -0.24(-0.71%) |
Jul 13, 2011 | 33.52 | 34.30 | 33.44 | 33.66 | 85,838 | +0.33(+0.98%) |
Jul 12, 2011 | 33.34 | 33.80 | 33.16 | 33.33 | 124,598 | -0.09(-0.28%) |
Jul 11, 2011 | 33.84 | 33.94 | 33.25 | 33.42 | 83,866 | -0.87(-2.54%) |
Jul 08, 2011 | 34.04 | 34.32 | 33.48 | 34.30 | 128,468 | -0.22(-0.64%) |
Jul 07, 2011 | 34.42 | 34.74 | 34.12 | 34.52 | 164,872 | +0.40(+1.17%) |
Jul 06, 2011 | 34.33 | 34.60 | 33.20 | 34.12 | 526,236 | -0.14(-0.42%) |
Jul 05, 2011 | 35.12 | 35.34 | 33.65 | 34.26 | 319,780 | -0.97(-2.75%) |
Jul 01, 2011 | 34.09 | 35.88 | 33.93 | 35.23 | 404,570 | +1.09(+3.19%) |
Jun 30, 2011 | 33.16 | 34.20 | 32.83 | 34.14 | 319,212 | +1.12(+3.38%) |
Jun 29, 2011 | 31.80 | 33.24 | 31.50 | 33.02 | 315,466 | +1.44(+4.56%) |
Jun 28, 2011 | 31.59 | 31.90 | 31.45 | 31.59 | 243,304 | +0.05(+0.16%) |
Jun 27, 2011 | 31.51 | 32.06 | 31.38 | 31.54 | 181,470 | +0.09(+0.30%) |
Jun 24, 2011 | 31.69 | 31.77 | 31.25 | 31.44 | 345,994 | -0.12(-0.40%) |
Jun 23, 2011 | 31.14 | 31.71 | 30.84 | 31.57 | 171,782 | +0.19(+0.59%) |
Jun 22, 2011 | 31.33 | 31.75 | 31.14 | 31.38 | 195,842 | -0.18(-0.55%) |
Jun 21, 2011 | 31.16 | 32.20 | 31.02 | 31.55 | 215,506 | +0.66(+2.12%) |
Jun 20, 2011 | 30.75 | 30.93 | 30.44 | 30.90 | 144,350 | -0.05(-0.16%) |
Jun 17, 2011 | 31.54 | 31.62 | 30.79 | 30.95 | 169,132 | -0.34(-1.07%) |
Jun 16, 2011 | 31.40 | 31.64 | 30.85 | 31.29 | 129,420 | -0.14(-0.43%) |
Jun 15, 2011 | 31.52 | 31.61 | 31.24 | 31.42 | 202,332 | -0.38(-1.21%) |
Jun 14, 2011 | 31.87 | 32.05 | 31.59 | 31.80 | 141,160 | +0.29(+0.92%) |
Jun 13, 2011 | 31.62 | 32.12 | 31.50 | 31.52 | 105,498 | -0.11(-0.33%) |
Jun 10, 2011 | 32.35 | 32.49 | 31.50 | 31.62 | 232,888 | -0.87(-2.69%) |
Jun 09, 2011 | 32.59 | 33.21 | 32.47 | 32.49 | 116,606 | +0.02(+0.08%) |
Jun 08, 2011 | 32.78 | 33.15 | 32.00 | 32.47 | 163,234 | -0.48(-1.47%) |
Jun 07, 2011 | 32.80 | 33.42 | 32.45 | 32.95 | 230,040 | +0.66(+2.03%) |
Jun 06, 2011 | 33.15 | 33.30 | 32.27 | 32.30 | 132,194 | -0.82(-2.46%) |