Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.69 | 39.57 | 38.21 | 38.59 | 112,212 | +0.11(+0.28%) |
Aug 30, 2011 | 38.92 | 39.55 | 38.27 | 38.49 | 116,942 | -0.58(-1.47%) |
Aug 29, 2011 | 37.42 | 39.09 | 37.03 | 39.06 | 102,204 | +2.01(+5.44%) |
Aug 26, 2011 | 36.28 | 37.31 | 36.00 | 37.05 | 83,612 | +0.47(+1.28%) |
Aug 25, 2011 | 37.14 | 37.19 | 36.30 | 36.58 | 168,262 | -0.44(-1.18%) |
Aug 24, 2011 | 37.30 | 37.71 | 36.44 | 37.02 | 157,229 | -0.35(-0.92%) |
Aug 23, 2011 | 35.71 | 37.42 | 35.18 | 37.36 | 179,544 | +1.66(+4.65%) |
Aug 22, 2011 | 36.42 | 36.79 | 35.50 | 35.70 | 336,698 | -0.27(-0.75%) |
Aug 19, 2011 | 35.33 | 36.84 | 35.05 | 35.97 | 285,740 | +0.06(+0.16%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.41 | 35.91 | 368,404 | -0.98(-2.65%) |
Aug 17, 2011 | 36.52 | 36.93 | 36.21 | 36.89 | 137,296 | +0.38(+1.04%) |
Aug 16, 2011 | 36.66 | 37.55 | 36.16 | 36.51 | 302,461 | -0.58(-1.55%) |
Aug 15, 2011 | 36.78 | 37.80 | 36.41 | 37.09 | 192,836 | +0.40(+1.10%) |
Aug 12, 2011 | 36.42 | 37.63 | 35.96 | 36.69 | 239,119 | +0.39(+1.09%) |
Aug 11, 2011 | 35.93 | 36.64 | 35.54 | 36.29 | 290,146 | +0.53(+1.49%) |
Aug 10, 2011 | 36.32 | 37.24 | 34.99 | 35.76 | 680,347 | -1.52(-4.08%) |
Aug 09, 2011 | 35.31 | 37.42 | 34.08 | 37.28 | 423,478 | +3.16(+9.28%) |
Aug 08, 2011 | 34.49 | 35.27 | 33.81 | 34.11 | 427,498 | -1.23(-3.49%) |
Aug 05, 2011 | 34.25 | 35.78 | 33.36 | 35.35 | 395,900 | +1.39(+4.09%) |
Aug 04, 2011 | 33.91 | 34.73 | 33.37 | 33.96 | 469,130 | -0.23(-0.67%) |
Aug 03, 2011 | 33.37 | 34.25 | 33.14 | 34.19 | 231,021 | +0.78(+2.34%) |
Aug 02, 2011 | 34.21 | 35.10 | 33.29 | 33.41 | 364,881 | -1.22(-3.53%) |
Aug 01, 2011 | 35.61 | 35.61 | 34.31 | 34.63 | 383,376 | -0.74(-2.10%) |
Jul 29, 2011 | 34.58 | 35.47 | 34.16 | 35.37 | 148,777 | +0.47(+1.34%) |
Jul 28, 2011 | 35.28 | 35.61 | 34.89 | 34.90 | 151,969 | -0.45(-1.28%) |
Jul 27, 2011 | 35.55 | 35.74 | 35.10 | 35.36 | 177,863 | -0.33(-0.92%) |
Jul 26, 2011 | 35.54 | 36.36 | 35.37 | 35.68 | 102,324 | +0.21(+0.60%) |
Jul 25, 2011 | 36.26 | 36.31 | 35.43 | 35.47 | 241,295 | -1.09(-2.99%) |
Jul 22, 2011 | 37.25 | 37.43 | 36.33 | 36.56 | 108,407 | -0.62(-1.68%) |
Jul 21, 2011 | 37.06 | 37.60 | 36.70 | 37.19 | 82,440 | +0.21(+0.56%) |
Jul 20, 2011 | 37.88 | 38.47 | 36.93 | 36.98 | 102,795 | -0.79(-2.09%) |
Jul 19, 2011 | 36.42 | 37.83 | 36.19 | 37.77 | 305,938 | +1.46(+4.01%) |
Jul 18, 2011 | 35.60 | 36.52 | 35.60 | 36.32 | 278,728 | -1.58(-4.16%) |
Jul 15, 2011 | 37.93 | 38.30 | 37.00 | 37.90 | 255,543 | +0.03(+0.09%) |
Jul 14, 2011 | 38.64 | 39.23 | 37.73 | 37.86 | 167,512 | -0.77(-2.00%) |
Jul 13, 2011 | 39.05 | 39.77 | 38.61 | 38.63 | 253,718 | -0.44(-1.14%) |
Jul 12, 2011 | 39.57 | 39.77 | 38.82 | 39.08 | 172,545 | -0.44(-1.12%) |
Jul 11, 2011 | 39.70 | 40.01 | 39.41 | 39.52 | 112,582 | -0.35(-0.89%) |
Jul 08, 2011 | 39.59 | 40.85 | 39.43 | 39.88 | 213,967 | -0.16(-0.39%) |
Jul 07, 2011 | 40.50 | 40.56 | 38.54 | 40.03 | 176,535 | -0.30(-0.75%) |
Jul 06, 2011 | 40.48 | 40.83 | 39.97 | 40.34 | 158,774 | -0.35(-0.87%) |
Jul 05, 2011 | 40.86 | 41.04 | 40.30 | 40.69 | 356,574 | -0.23(-0.56%) |
Jul 01, 2011 | 40.79 | 41.01 | 40.76 | 40.92 | 132,569 | +0.23(+0.57%) |
Jun 30, 2011 | 40.70 | 40.99 | 40.64 | 40.69 | 189,291 | +0.01(+0.02%) |
Jun 29, 2011 | 40.71 | 41.34 | 40.58 | 40.68 | 784,270 | -0.02(-0.04%) |
Jun 28, 2011 | 40.09 | 40.70 | 39.59 | 40.70 | 331,892 | +0.96(+2.42%) |
Jun 27, 2011 | 38.84 | 39.76 | 38.13 | 39.74 | 390,502 | +1.37(+3.58%) |
Jun 24, 2011 | 37.63 | 38.57 | 37.25 | 38.36 | 557,984 | +1.27(+3.41%) |
Jun 23, 2011 | 36.44 | 37.30 | 36.04 | 37.10 | 332,061 | +0.55(+1.51%) |
Jun 22, 2011 | 36.73 | 37.02 | 36.32 | 36.55 | 163,331 | -0.39(-1.07%) |
Jun 21, 2011 | 37.25 | 37.56 | 36.66 | 36.94 | 167,668 | -0.05(-0.13%) |
Jun 20, 2011 | 37.20 | 37.44 | 36.09 | 36.99 | 136,889 | +0.88(+2.44%) |
Jun 17, 2011 | 36.09 | 36.42 | 36.05 | 36.11 | 225,256 | +0.30(+0.85%) |
Jun 16, 2011 | 35.82 | 36.46 | 35.26 | 35.81 | 141,145 | -0.05(-0.14%) |
Jun 15, 2011 | 35.70 | 35.89 | 35.19 | 35.86 | 142,147 | -0.17(-0.48%) |
Jun 14, 2011 | 35.50 | 36.53 | 35.32 | 36.03 | 140,132 | +0.77(+2.19%) |
Jun 13, 2011 | 35.08 | 35.78 | 35.08 | 35.26 | 123,617 | +0.24(+0.68%) |
Jun 10, 2011 | 34.92 | 35.49 | 34.89 | 35.02 | 196,480 | +0.07(+0.21%) |
Jun 09, 2011 | 35.12 | 35.63 | 34.94 | 34.94 | 140,198 | -0.12(-0.33%) |
Jun 08, 2011 | 34.90 | 36.22 | 34.90 | 35.06 | 243,977 | +0.07(+0.19%) |
Jun 07, 2011 | 35.10 | 35.19 | 34.68 | 34.99 | 197,421 | +0.21(+0.59%) |
Jun 06, 2011 | 35.10 | 35.36 | 34.62 | 34.79 | 127,169 | -0.54(-1.54%) |