Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.45 | 41.23 | 39.80 | 39.89 | 674,702 | -0.30(-0.73%) |
Aug 30, 2011 | 40.07 | 40.85 | 39.67 | 40.19 | 603,950 | -0.10(-0.25%) |
Aug 29, 2011 | 38.60 | 40.48 | 38.58 | 40.28 | 718,346 | +2.12(+5.57%) |
Aug 26, 2011 | 36.91 | 38.31 | 36.50 | 38.16 | 493,324 | +0.94(+2.54%) |
Aug 25, 2011 | 37.99 | 38.17 | 36.74 | 37.22 | 469,132 | -0.61(-1.63%) |
Aug 24, 2011 | 37.66 | 38.02 | 37.18 | 37.83 | 1,418,132 | -0.03(-0.08%) |
Aug 23, 2011 | 36.69 | 37.89 | 36.50 | 37.86 | 1,231,034 | +1.33(+3.63%) |
Aug 22, 2011 | 37.51 | 37.68 | 36.48 | 36.53 | 1,144,400 | -0.22(-0.59%) |
Aug 19, 2011 | 36.64 | 38.17 | 36.64 | 36.75 | 963,484 | -0.34(-0.90%) |
Aug 18, 2011 | 38.00 | 38.06 | 36.45 | 37.09 | 1,231,496 | -1.61(-4.16%) |
Aug 17, 2011 | 38.84 | 39.59 | 38.63 | 38.70 | 603,494 | +0.04(+0.10%) |
Aug 16, 2011 | 38.80 | 39.00 | 38.07 | 38.66 | 993,748 | -0.42(-1.09%) |
Aug 15, 2011 | 39.23 | 39.65 | 38.77 | 39.08 | 698,048 | +0.13(+0.35%) |
Aug 12, 2011 | 38.41 | 39.08 | 38.07 | 38.95 | 589,892 | +0.84(+2.19%) |
Aug 11, 2011 | 36.49 | 38.55 | 36.05 | 38.11 | 1,141,398 | +1.81(+4.99%) |
Aug 10, 2011 | 37.33 | 37.98 | 36.27 | 36.30 | 1,115,040 | -1.73(-4.54%) |
Aug 09, 2011 | 37.70 | 38.15 | 35.33 | 38.02 | 1,782,562 | +2.46(+6.92%) |
Aug 08, 2011 | 36.29 | 37.10 | 35.35 | 35.56 | 2,002,310 | -1.66(-4.46%) |
Aug 05, 2011 | 38.09 | 38.16 | 36.58 | 37.23 | 1,416,850 | -0.64(-1.70%) |
Aug 04, 2011 | 39.15 | 39.44 | 37.84 | 37.87 | 951,546 | -1.75(-4.42%) |
Aug 03, 2011 | 39.75 | 39.75 | 38.62 | 39.62 | 1,025,974 | +0.02(+0.04%) |
Aug 02, 2011 | 40.65 | 41.01 | 39.19 | 39.60 | 817,390 | -1.29(-3.15%) |
Aug 01, 2011 | 41.70 | 41.75 | 40.44 | 40.90 | 509,554 | -0.57(-1.39%) |
Jul 29, 2011 | 41.28 | 41.66 | 40.84 | 41.47 | 586,988 | -0.12(-0.28%) |
Jul 28, 2011 | 41.15 | 42.12 | 41.02 | 41.59 | 957,948 | +0.30(+0.73%) |
Jul 27, 2011 | 42.45 | 42.66 | 41.18 | 41.28 | 982,360 | -1.39(-3.26%) |
Jul 26, 2011 | 43.18 | 43.24 | 42.67 | 42.67 | 676,652 | -0.63(-1.45%) |
Jul 25, 2011 | 42.95 | 43.56 | 42.51 | 43.30 | 1,961,000 | -0.18(-0.41%) |
Jul 22, 2011 | 43.01 | 43.65 | 40.49 | 43.48 | 2,248,436 | +2.74(+6.74%) |
Jul 21, 2011 | 40.03 | 40.87 | 39.88 | 40.74 | 698,794 | +0.94(+2.36%) |
Jul 20, 2011 | 39.55 | 39.98 | 39.39 | 39.80 | 311,314 | +0.24(+0.61%) |
Jul 19, 2011 | 38.98 | 39.87 | 38.98 | 39.56 | 608,136 | +0.84(+2.18%) |
Jul 18, 2011 | 39.13 | 39.35 | 38.44 | 38.72 | 227,740 | -0.53(-1.35%) |
Jul 15, 2011 | 39.34 | 39.67 | 38.93 | 39.24 | 332,176 | +0.04(+0.11%) |
Jul 14, 2011 | 39.73 | 39.94 | 39.10 | 39.20 | 615,482 | -0.43(-1.10%) |
Jul 13, 2011 | 39.60 | 40.36 | 39.40 | 39.63 | 526,568 | +0.38(+0.96%) |
Jul 12, 2011 | 39.07 | 39.49 | 39.07 | 39.26 | 378,616 | +0.27(+0.69%) |
Jul 11, 2011 | 39.41 | 39.61 | 38.93 | 38.99 | 271,280 | -0.77(-1.92%) |
Jul 08, 2011 | 39.87 | 39.98 | 39.55 | 39.76 | 613,516 | -0.45(-1.11%) |
Jul 07, 2011 | 39.84 | 40.33 | 39.84 | 40.20 | 353,540 | +0.44(+1.11%) |
Jul 06, 2011 | 39.24 | 39.77 | 39.16 | 39.76 | 505,366 | +0.53(+1.36%) |
Jul 05, 2011 | 39.26 | 39.45 | 38.92 | 39.23 | 439,346 | -0.11(-0.28%) |
Jul 01, 2011 | 38.71 | 39.38 | 38.71 | 39.34 | 564,684 | +0.55(+1.43%) |
Jun 30, 2011 | 39.00 | 39.31 | 38.78 | 38.78 | 522,126 | -0.10(-0.27%) |
Jun 29, 2011 | 38.63 | 39.02 | 38.35 | 38.88 | 508,638 | +0.33(+0.86%) |
Jun 28, 2011 | 37.68 | 38.86 | 37.68 | 38.55 | 847,810 | +1.06(+2.83%) |
Jun 27, 2011 | 37.42 | 37.70 | 37.17 | 37.49 | 586,566 | +0.11(+0.31%) |
Jun 24, 2011 | 37.66 | 37.66 | 37.18 | 37.38 | 738,500 | -0.28(-0.74%) |
Jun 23, 2011 | 37.35 | 37.74 | 36.50 | 37.66 | 584,872 | -0.04(-0.11%) |
Jun 22, 2011 | 37.72 | 37.88 | 37.47 | 37.70 | 939,044 | -0.10(-0.26%) |
Jun 21, 2011 | 37.40 | 38.00 | 37.16 | 37.80 | 669,128 | +0.68(+1.83%) |
Jun 20, 2011 | 37.08 | 37.15 | 36.62 | 37.12 | 313,236 | +0.50(+1.38%) |
Jun 17, 2011 | 36.76 | 37.08 | 36.56 | 36.62 | 817,144 | +0.13(+0.36%) |
Jun 16, 2011 | 36.49 | 36.90 | 36.26 | 36.48 | 375,458 | -0.06(-0.18%) |
Jun 15, 2011 | 36.74 | 37.19 | 36.45 | 36.55 | 525,212 | -0.55(-1.48%) |
Jun 14, 2011 | 36.52 | 37.30 | 36.48 | 37.10 | 447,918 | +0.89(+2.46%) |
Jun 13, 2011 | 36.33 | 36.45 | 35.99 | 36.21 | 447,896 | -0.10(-0.29%) |
Jun 10, 2011 | 36.67 | 36.73 | 36.13 | 36.31 | 467,920 | -0.46(-1.25%) |
Jun 09, 2011 | 36.46 | 37.09 | 36.40 | 36.77 | 465,192 | +0.34(+0.92%) |
Jun 08, 2011 | 36.88 | 36.88 | 36.42 | 36.44 | 574,618 | -0.44(-1.18%) |
Jun 07, 2011 | 36.92 | 37.17 | 36.53 | 36.88 | 448,118 | +0.19(+0.50%) |
Jun 06, 2011 | 37.17 | 37.35 | 36.67 | 36.69 | 479,240 | -0.66(-1.75%) |