Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 41.48 | 42.35 | 40.98 | 41.34 | 755,917 | +0.09(+0.23%) |
Aug 30, 2011 | 41.03 | 41.71 | 40.96 | 41.24 | 554,946 | +0.02(+0.05%) |
Aug 29, 2011 | 39.90 | 41.29 | 39.89 | 41.22 | 658,819 | +2.12(+5.43%) |
Aug 26, 2011 | 37.99 | 39.17 | 37.06 | 39.10 | 609,281 | +0.82(+2.15%) |
Aug 25, 2011 | 39.42 | 39.72 | 37.85 | 38.28 | 848,912 | -0.83(-2.12%) |
Aug 24, 2011 | 38.05 | 39.24 | 37.95 | 39.11 | 572,708 | +0.94(+2.47%) |
Aug 23, 2011 | 36.82 | 38.16 | 36.74 | 38.16 | 841,875 | +1.20(+3.24%) |
Aug 22, 2011 | 38.31 | 38.31 | 36.69 | 36.96 | 744,470 | -0.31(-0.83%) |
Aug 19, 2011 | 37.60 | 38.53 | 37.21 | 37.27 | 744,263 | -0.70(-1.85%) |
Aug 18, 2011 | 39.49 | 39.62 | 37.58 | 37.97 | 938,457 | -2.66(-6.55%) |
Aug 17, 2011 | 40.95 | 41.32 | 40.47 | 40.64 | 672,055 | +0.00(+0.00%) |
Aug 16, 2011 | 40.56 | 41.05 | 40.16 | 40.64 | 877,984 | -0.46(-1.13%) |
Aug 15, 2011 | 40.11 | 41.33 | 40.10 | 41.10 | 604,734 | +1.43(+3.60%) |
Aug 12, 2011 | 40.23 | 40.49 | 39.35 | 39.67 | 474,650 | -0.13(-0.32%) |
Aug 11, 2011 | 38.18 | 40.31 | 37.94 | 39.80 | 624,940 | +1.81(+4.77%) |
Aug 10, 2011 | 38.17 | 39.73 | 37.82 | 37.99 | 1,016,660 | -1.10(-2.83%) |
Aug 09, 2011 | 38.16 | 39.14 | 35.80 | 39.09 | 1,406,541 | +2.78(+7.66%) |
Aug 08, 2011 | 38.16 | 38.67 | 36.30 | 36.31 | 1,512,984 | -3.09(-7.85%) |
Aug 05, 2011 | 43.07 | 43.85 | 35.78 | 39.40 | 4,863,166 | -3.23(-7.59%) |
Aug 04, 2011 | 46.49 | 46.58 | 42.43 | 42.64 | 1,477,086 | -4.52(-9.59%) |
Aug 03, 2011 | 47.20 | 47.43 | 46.13 | 47.16 | 568,999 | -0.09(-0.20%) |
Aug 02, 2011 | 48.44 | 49.05 | 47.20 | 47.25 | 712,263 | -1.48(-3.04%) |
Aug 01, 2011 | 49.33 | 49.69 | 48.38 | 48.73 | 665,496 | -0.03(-0.07%) |
Jul 29, 2011 | 48.44 | 49.21 | 48.11 | 48.77 | 393,198 | -0.23(-0.47%) |
Jul 28, 2011 | 49.20 | 49.60 | 48.86 | 49.00 | 767,225 | -0.22(-0.45%) |
Jul 27, 2011 | 49.60 | 49.87 | 48.81 | 49.22 | 1,199,823 | -0.46(-0.94%) |
Jul 26, 2011 | 49.66 | 49.96 | 49.55 | 49.68 | 634,017 | -0.05(-0.11%) |
Jul 25, 2011 | 49.06 | 50.26 | 49.02 | 49.74 | 795,284 | +0.08(+0.16%) |
Jul 22, 2011 | 49.70 | 49.83 | 49.60 | 49.66 | 577,067 | +0.67(+1.38%) |
Jul 21, 2011 | 48.61 | 49.26 | 48.38 | 48.98 | 340,907 | +0.69(+1.44%) |
Jul 20, 2011 | 48.72 | 48.82 | 48.05 | 48.29 | 517,087 | -0.39(-0.80%) |
Jul 19, 2011 | 47.89 | 48.77 | 47.89 | 48.68 | 496,976 | +1.19(+2.50%) |
Jul 18, 2011 | 47.35 | 47.53 | 46.79 | 47.49 | 683,577 | -0.01(-0.03%) |
Jul 15, 2011 | 47.23 | 48.20 | 47.23 | 47.51 | 1,573,222 | +0.60(+1.28%) |
Jul 14, 2011 | 48.23 | 48.54 | 46.81 | 46.91 | 816,971 | -0.81(-1.69%) |
Jul 13, 2011 | 47.99 | 48.40 | 47.64 | 47.72 | 604,137 | -0.11(-0.23%) |
Jul 12, 2011 | 47.52 | 48.30 | 47.45 | 47.82 | 736,219 | +0.09(+0.20%) |
Jul 11, 2011 | 47.89 | 47.98 | 47.26 | 47.73 | 766,995 | -0.73(-1.52%) |
Jul 08, 2011 | 48.62 | 48.84 | 48.28 | 48.46 | 726,314 | -0.72(-1.47%) |
Jul 07, 2011 | 51.11 | 51.19 | 49.12 | 49.19 | 1,046,875 | -1.60(-3.16%) |
Jul 06, 2011 | 50.17 | 50.80 | 49.94 | 50.79 | 715,105 | +0.57(+1.14%) |
Jul 05, 2011 | 50.00 | 50.57 | 49.85 | 50.22 | 612,030 | +0.17(+0.34%) |
Jul 01, 2011 | 49.12 | 50.07 | 49.06 | 50.05 | 484,475 | +1.00(+2.03%) |
Jun 30, 2011 | 49.19 | 49.42 | 48.96 | 49.05 | 443,955 | +0.07(+0.15%) |
Jun 29, 2011 | 48.65 | 49.07 | 48.36 | 48.98 | 646,195 | +0.51(+1.06%) |
Jun 28, 2011 | 47.23 | 48.55 | 47.14 | 48.46 | 760,523 | +1.61(+3.43%) |
Jun 27, 2011 | 46.76 | 47.49 | 46.56 | 46.86 | 690,163 | -0.04(-0.09%) |
Jun 24, 2011 | 47.02 | 47.41 | 46.60 | 46.90 | 1,431,907 | -0.10(-0.21%) |
Jun 23, 2011 | 46.61 | 47.09 | 45.97 | 47.00 | 559,457 | -0.27(-0.58%) |
Jun 22, 2011 | 47.21 | 47.61 | 47.07 | 47.27 | 692,808 | -0.19(-0.41%) |
Jun 21, 2011 | 46.62 | 47.55 | 46.33 | 47.47 | 628,880 | +1.20(+2.59%) |
Jun 20, 2011 | 46.28 | 46.41 | 46.10 | 46.27 | 752,953 | -0.57(-1.22%) |
Jun 17, 2011 | 46.53 | 47.11 | 46.27 | 46.84 | 1,134,814 | +0.63(+1.36%) |
Jun 16, 2011 | 45.40 | 46.39 | 45.36 | 46.21 | 1,239,416 | +0.86(+1.91%) |
Jun 15, 2011 | 45.27 | 45.92 | 45.12 | 45.34 | 826,987 | -0.29(-0.63%) |
Jun 14, 2011 | 45.56 | 45.90 | 45.21 | 45.63 | 772,826 | +0.57(+1.26%) |
Jun 13, 2011 | 45.18 | 45.39 | 44.50 | 45.06 | 789,586 | +0.04(+0.09%) |
Jun 10, 2011 | 44.95 | 45.32 | 44.91 | 45.02 | 844,098 | -0.05(-0.10%) |
Jun 09, 2011 | 45.70 | 45.78 | 45.03 | 45.07 | 1,160,071 | -0.46(-1.02%) |
Jun 08, 2011 | 45.35 | 45.85 | 45.30 | 45.53 | 437,731 | +0.17(+0.38%) |
Jun 07, 2011 | 45.52 | 45.83 | 45.07 | 45.36 | 544,705 | +0.20(+0.45%) |
Jun 06, 2011 | 46.09 | 46.19 | 45.11 | 45.15 | 539,994 | -0.99(-2.14%) |