Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.25 | 31.85 | 30.86 | 31.31 | 244,653 | +0.31(+0.99%) |
Aug 30, 2011 | 30.92 | 31.27 | 30.48 | 31.00 | 146,650 | -0.10(-0.32%) |
Aug 29, 2011 | 29.75 | 31.19 | 29.75 | 31.10 | 237,467 | +1.68(+5.71%) |
Aug 26, 2011 | 28.33 | 29.46 | 27.74 | 29.42 | 215,966 | +0.85(+2.96%) |
Aug 25, 2011 | 29.21 | 29.55 | 28.30 | 28.57 | 263,872 | -0.36(-1.24%) |
Aug 24, 2011 | 28.49 | 29.06 | 28.14 | 28.93 | 306,821 | +0.43(+1.50%) |
Aug 23, 2011 | 27.63 | 28.55 | 27.06 | 28.50 | 411,642 | +1.00(+3.65%) |
Aug 22, 2011 | 28.75 | 28.75 | 27.37 | 27.50 | 340,150 | -0.49(-1.74%) |
Aug 19, 2011 | 28.08 | 28.92 | 27.80 | 27.99 | 353,458 | -0.64(-2.22%) |
Aug 18, 2011 | 30.29 | 30.29 | 28.44 | 28.62 | 312,977 | -2.76(-8.81%) |
Aug 17, 2011 | 31.18 | 31.69 | 31.01 | 31.39 | 310,923 | +0.31(+0.99%) |
Aug 16, 2011 | 31.77 | 32.09 | 30.80 | 31.08 | 233,051 | -1.08(-3.37%) |
Aug 15, 2011 | 32.62 | 33.04 | 31.30 | 32.16 | 216,249 | -0.06(-0.19%) |
Aug 12, 2011 | 32.08 | 32.58 | 31.49 | 32.22 | 150,053 | +0.46(+1.44%) |
Aug 11, 2011 | 30.49 | 32.23 | 30.26 | 31.76 | 299,191 | +1.39(+4.58%) |
Aug 10, 2011 | 31.61 | 32.53 | 30.35 | 30.37 | 405,543 | -2.26(-6.92%) |
Aug 09, 2011 | 32.18 | 32.65 | 30.02 | 32.63 | 360,838 | +1.43(+4.59%) |
Aug 08, 2011 | 32.13 | 33.16 | 31.12 | 31.20 | 535,583 | -2.09(-6.27%) |
Aug 05, 2011 | 33.52 | 34.01 | 31.94 | 33.29 | 473,430 | +0.63(+1.92%) |
Aug 04, 2011 | 34.14 | 34.50 | 32.65 | 32.66 | 218,011 | -1.98(-5.71%) |
Aug 03, 2011 | 34.71 | 34.87 | 33.84 | 34.64 | 292,161 | +0.10(+0.29%) |
Aug 02, 2011 | 34.86 | 35.36 | 34.52 | 34.54 | 668,589 | -0.61(-1.73%) |
Aug 01, 2011 | 35.62 | 35.62 | 34.81 | 35.14 | 310,481 | -0.13(-0.37%) |
Jul 29, 2011 | 35.63 | 36.30 | 35.09 | 35.27 | 349,137 | -0.91(-2.53%) |
Jul 28, 2011 | 36.54 | 36.93 | 34.38 | 36.19 | 785,247 | -0.44(-1.19%) |
Jul 27, 2011 | 36.47 | 36.93 | 35.74 | 36.63 | 338,917 | -0.11(-0.30%) |
Jul 26, 2011 | 37.99 | 37.99 | 36.66 | 36.74 | 204,462 | -1.32(-3.47%) |
Jul 25, 2011 | 38.07 | 38.51 | 37.74 | 38.06 | 296,775 | -0.51(-1.31%) |
Jul 22, 2011 | 38.65 | 38.73 | 38.12 | 38.56 | 166,904 | +0.00(+0.00%) |
Jul 21, 2011 | 38.50 | 38.73 | 38.27 | 38.56 | 141,272 | +0.28(+0.73%) |
Jul 20, 2011 | 37.81 | 38.35 | 37.44 | 38.29 | 183,296 | +0.47(+1.24%) |
Jul 19, 2011 | 37.85 | 37.98 | 37.09 | 37.82 | 183,713 | +0.39(+1.04%) |
Jul 18, 2011 | 38.04 | 38.10 | 37.25 | 37.43 | 159,065 | -0.89(-2.33%) |
Jul 15, 2011 | 38.23 | 38.55 | 37.92 | 38.33 | 318,860 | +0.28(+0.73%) |
Jul 14, 2011 | 38.55 | 38.81 | 38.04 | 38.05 | 248,054 | -0.41(-1.06%) |
Jul 13, 2011 | 38.21 | 38.67 | 38.00 | 38.46 | 254,943 | +0.51(+1.34%) |
Jul 12, 2011 | 37.91 | 38.44 | 37.74 | 37.95 | 193,085 | -0.03(-0.08%) |
Jul 11, 2011 | 38.78 | 39.09 | 37.80 | 37.98 | 211,945 | -1.18(-3.02%) |
Jul 08, 2011 | 38.83 | 39.71 | 38.67 | 39.16 | 175,837 | -0.17(-0.43%) |
Jul 07, 2011 | 39.75 | 39.93 | 39.08 | 39.33 | 413,676 | +1.12(+2.94%) |
Jul 06, 2011 | 37.77 | 38.48 | 37.73 | 38.21 | 313,164 | +0.36(+0.95%) |
Jul 05, 2011 | 38.09 | 38.29 | 37.73 | 37.85 | 193,072 | -0.24(-0.63%) |
Jul 01, 2011 | 37.54 | 38.53 | 37.11 | 38.09 | 204,172 | +0.65(+1.73%) |
Jun 30, 2011 | 37.12 | 37.56 | 36.96 | 37.44 | 204,715 | +0.22(+0.59%) |
Jun 29, 2011 | 37.28 | 37.50 | 36.84 | 37.22 | 235,397 | +0.06(+0.16%) |
Jun 28, 2011 | 36.47 | 37.16 | 36.42 | 37.16 | 183,177 | +0.67(+1.83%) |
Jun 27, 2011 | 35.94 | 36.52 | 35.87 | 36.50 | 177,630 | +0.54(+1.49%) |
Jun 24, 2011 | 36.63 | 36.73 | 35.70 | 35.96 | 269,845 | -0.63(-1.71%) |
Jun 23, 2011 | 36.08 | 36.72 | 35.79 | 36.59 | 125,776 | -0.05(-0.14%) |
Jun 22, 2011 | 36.37 | 37.05 | 36.27 | 36.64 | 239,533 | +0.02(+0.05%) |
Jun 21, 2011 | 35.93 | 36.74 | 35.59 | 36.62 | 163,160 | +0.94(+2.65%) |
Jun 20, 2011 | 35.74 | 35.95 | 35.15 | 35.67 | 110,767 | +0.39(+1.10%) |
Jun 17, 2011 | 35.75 | 35.83 | 35.07 | 35.28 | 202,671 | -0.21(-0.59%) |
Jun 16, 2011 | 35.05 | 35.60 | 34.97 | 35.49 | 115,415 | +0.49(+1.39%) |
Jun 15, 2011 | 35.02 | 35.41 | 34.92 | 35.01 | 195,401 | -0.56(-1.57%) |
Jun 14, 2011 | 35.24 | 35.88 | 35.17 | 35.56 | 156,900 | +0.78(+2.23%) |
Jun 13, 2011 | 34.97 | 35.05 | 34.64 | 34.79 | 173,982 | -0.18(-0.51%) |
Jun 10, 2011 | 34.48 | 35.22 | 34.48 | 34.97 | 345,731 | +0.21(+0.60%) |
Jun 09, 2011 | 34.20 | 34.98 | 34.01 | 34.76 | 302,657 | +0.72(+2.10%) |
Jun 08, 2011 | 34.78 | 34.98 | 33.82 | 34.04 | 260,038 | -0.87(-2.51%) |
Jun 07, 2011 | 35.41 | 35.41 | 34.85 | 34.92 | 131,395 | -0.10(-0.28%) |
Jun 06, 2011 | 35.72 | 35.79 | 34.93 | 35.02 | 147,976 | -0.70(-1.95%) |