Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.22 | 43.81 | 42.25 | 43.50 | 230,516 | +0.91(+2.13%) |
Aug 30, 2011 | 41.22 | 43.21 | 39.69 | 42.59 | 231,588 | +0.91(+2.18%) |
Aug 29, 2011 | 38.90 | 41.79 | 38.00 | 41.68 | 156,583 | +3.33(+8.69%) |
Aug 26, 2011 | 36.52 | 38.59 | 36.32 | 38.35 | 85,977 | +1.41(+3.82%) |
Aug 25, 2011 | 37.91 | 37.91 | 36.52 | 36.94 | 110,789 | -0.61(-1.63%) |
Aug 24, 2011 | 36.39 | 37.86 | 35.79 | 37.55 | 135,969 | +1.17(+3.20%) |
Aug 23, 2011 | 34.87 | 36.43 | 34.57 | 36.39 | 206,440 | +1.61(+4.62%) |
Aug 22, 2011 | 37.38 | 37.43 | 34.37 | 34.78 | 304,629 | -1.13(-3.14%) |
Aug 19, 2011 | 38.10 | 40.09 | 35.75 | 35.91 | 274,235 | -2.82(-7.27%) |
Aug 18, 2011 | 39.15 | 39.71 | 38.44 | 38.73 | 149,232 | -2.25(-5.49%) |
Aug 17, 2011 | 41.74 | 42.56 | 40.50 | 40.98 | 85,950 | -0.54(-1.30%) |
Aug 16, 2011 | 42.60 | 42.72 | 41.30 | 41.51 | 117,261 | -1.73(-4.01%) |
Aug 15, 2011 | 42.46 | 43.44 | 42.46 | 43.25 | 61,327 | +1.32(+3.15%) |
Aug 12, 2011 | 43.07 | 43.07 | 41.33 | 41.92 | 111,440 | -0.52(-1.23%) |
Aug 11, 2011 | 39.71 | 42.95 | 39.71 | 42.45 | 183,823 | +3.13(+7.96%) |
Aug 10, 2011 | 40.07 | 41.28 | 38.41 | 39.32 | 224,006 | -2.47(-5.92%) |
Aug 09, 2011 | 40.01 | 42.01 | 38.01 | 41.79 | 366,932 | +3.02(+7.78%) |
Aug 08, 2011 | 41.09 | 44.09 | 38.77 | 38.77 | 294,263 | -4.18(-9.72%) |
Aug 05, 2011 | 40.76 | 46.44 | 40.76 | 42.95 | 340,120 | +0.55(+1.29%) |
Aug 04, 2011 | 46.11 | 46.17 | 41.90 | 42.40 | 198,166 | -4.41(-9.43%) |
Aug 03, 2011 | 45.42 | 46.92 | 42.78 | 46.82 | 139,793 | +1.44(+3.18%) |
Aug 02, 2011 | 45.81 | 47.37 | 44.84 | 45.37 | 162,007 | -0.89(-1.92%) |
Aug 01, 2011 | 47.42 | 47.64 | 45.53 | 46.26 | 127,211 | -0.52(-1.12%) |
Jul 29, 2011 | 45.63 | 46.82 | 45.36 | 46.79 | 145,937 | +0.41(+0.89%) |
Jul 28, 2011 | 47.49 | 48.00 | 46.20 | 46.38 | 79,672 | -0.91(-1.93%) |
Jul 27, 2011 | 48.34 | 48.34 | 47.07 | 47.29 | 149,564 | -1.63(-3.33%) |
Jul 26, 2011 | 49.45 | 49.52 | 48.32 | 48.91 | 116,744 | -0.61(-1.24%) |
Jul 25, 2011 | 49.43 | 50.57 | 49.03 | 49.53 | 332,814 | -0.52(-1.03%) |
Jul 22, 2011 | 50.15 | 50.21 | 48.34 | 50.04 | 111,919 | +0.58(+1.18%) |
Jul 21, 2011 | 47.46 | 49.62 | 46.14 | 49.46 | 163,157 | +2.26(+4.78%) |
Jul 20, 2011 | 48.55 | 48.55 | 46.41 | 47.20 | 82,187 | -1.28(-2.63%) |
Jul 19, 2011 | 46.50 | 48.53 | 45.49 | 48.48 | 102,082 | +2.65(+5.79%) |
Jul 18, 2011 | 46.09 | 46.79 | 44.87 | 45.83 | 103,005 | -0.55(-1.18%) |
Jul 15, 2011 | 45.96 | 46.41 | 45.17 | 46.38 | 102,704 | +0.55(+1.19%) |
Jul 14, 2011 | 47.22 | 47.22 | 45.81 | 45.83 | 221,554 | -1.23(-2.62%) |
Jul 13, 2011 | 45.96 | 48.06 | 45.71 | 47.06 | 127,527 | +1.49(+3.26%) |
Jul 12, 2011 | 45.33 | 46.79 | 44.07 | 45.58 | 114,427 | +0.25(+0.54%) |
Jul 11, 2011 | 45.64 | 45.81 | 44.40 | 45.33 | 88,484 | -1.28(-2.74%) |
Jul 08, 2011 | 46.46 | 47.05 | 45.87 | 46.61 | 122,326 | -0.90(-1.90%) |
Jul 07, 2011 | 47.34 | 48.56 | 46.78 | 47.51 | 145,332 | +1.17(+2.53%) |
Jul 06, 2011 | 47.11 | 47.11 | 46.01 | 46.34 | 116,833 | -0.65(-1.38%) |
Jul 05, 2011 | 47.02 | 47.44 | 46.41 | 46.99 | 147,331 | -0.04(-0.08%) |
Jul 01, 2011 | 46.10 | 47.73 | 45.52 | 47.02 | 153,859 | +0.77(+1.66%) |
Jun 30, 2011 | 44.92 | 46.75 | 44.90 | 46.26 | 193,511 | +1.34(+2.98%) |
Jun 29, 2011 | 43.93 | 45.16 | 43.57 | 44.92 | 185,639 | +1.37(+3.16%) |
Jun 28, 2011 | 42.65 | 44.03 | 42.53 | 43.54 | 121,922 | +1.23(+2.91%) |
Jun 27, 2011 | 42.39 | 42.63 | 41.46 | 42.31 | 180,931 | -0.29(-0.68%) |
Jun 24, 2011 | 43.10 | 43.96 | 42.24 | 42.60 | 651,823 | -0.51(-1.18%) |
Jun 23, 2011 | 41.31 | 43.16 | 40.38 | 43.11 | 178,906 | +0.94(+2.23%) |
Jun 22, 2011 | 42.58 | 43.52 | 42.04 | 42.17 | 178,106 | -0.81(-1.88%) |
Jun 21, 2011 | 41.92 | 43.16 | 41.30 | 42.98 | 255,569 | +1.76(+4.26%) |
Jun 20, 2011 | 41.04 | 41.80 | 39.35 | 41.22 | 219,918 | +1.32(+3.31%) |
Jun 17, 2011 | 40.02 | 41.18 | 39.63 | 39.90 | 568,467 | +0.24(+0.62%) |
Jun 16, 2011 | 39.47 | 39.97 | 38.41 | 39.65 | 2,469,747 | +0.13(+0.33%) |
Jun 15, 2011 | 39.78 | 40.21 | 38.91 | 39.53 | 235,469 | -0.84(-2.07%) |
Jun 14, 2011 | 39.46 | 40.99 | 38.99 | 40.36 | 420,386 | +2.99(+8.01%) |
Jun 13, 2011 | 36.91 | 37.78 | 36.48 | 37.37 | 161,867 | +0.10(+0.26%) |
Jun 10, 2011 | 38.47 | 38.84 | 36.90 | 37.27 | 89,990 | -1.57(-4.04%) |
Jun 09, 2011 | 39.67 | 39.94 | 38.60 | 38.84 | 100,410 | -0.72(-1.83%) |
Jun 08, 2011 | 39.77 | 40.51 | 39.35 | 39.56 | 119,512 | -0.47(-1.18%) |
Jun 07, 2011 | 40.18 | 41.01 | 39.68 | 40.03 | 117,700 | +0.57(+1.44%) |
Jun 06, 2011 | 39.47 | 40.12 | 38.53 | 39.47 | 138,781 | +0.07(+0.17%) |