Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.31 | 40.90 | 39.60 | 39.82 | 328,713 | -0.10(-0.25%) |
Aug 30, 2011 | 39.63 | 40.21 | 39.26 | 39.92 | 312,217 | +0.23(+0.58%) |
Aug 29, 2011 | 38.07 | 39.80 | 37.82 | 39.69 | 198,773 | +2.06(+5.47%) |
Aug 26, 2011 | 35.95 | 37.95 | 35.76 | 37.63 | 230,434 | +1.35(+3.72%) |
Aug 25, 2011 | 37.54 | 37.64 | 36.21 | 36.28 | 358,901 | -1.16(-3.10%) |
Aug 24, 2011 | 36.85 | 37.47 | 36.22 | 37.44 | 211,202 | +0.43(+1.16%) |
Aug 23, 2011 | 34.85 | 37.02 | 34.85 | 37.01 | 493,730 | +2.36(+6.81%) |
Aug 22, 2011 | 35.84 | 35.88 | 34.50 | 34.65 | 451,089 | -0.42(-1.20%) |
Aug 19, 2011 | 35.08 | 35.85 | 34.96 | 35.07 | 495,927 | -0.38(-1.07%) |
Aug 18, 2011 | 37.75 | 37.82 | 35.14 | 35.45 | 782,591 | -3.19(-8.26%) |
Aug 17, 2011 | 40.33 | 40.45 | 38.00 | 38.64 | 771,451 | -1.46(-3.64%) |
Aug 16, 2011 | 40.29 | 40.67 | 39.80 | 40.10 | 210,224 | -0.66(-1.62%) |
Aug 15, 2011 | 39.58 | 40.82 | 39.38 | 40.76 | 527,287 | +1.41(+3.58%) |
Aug 12, 2011 | 39.67 | 40.00 | 38.74 | 39.35 | 346,911 | -0.03(-0.08%) |
Aug 11, 2011 | 37.72 | 39.91 | 37.40 | 39.38 | 558,807 | +2.02(+5.41%) |
Aug 10, 2011 | 38.00 | 38.47 | 37.29 | 37.36 | 558,812 | -1.03(-2.68%) |
Aug 09, 2011 | 38.33 | 39.11 | 36.43 | 38.39 | 934,442 | +1.84(+5.03%) |
Aug 08, 2011 | 39.03 | 39.85 | 35.96 | 36.55 | 920,242 | -3.78(-9.37%) |
Aug 05, 2011 | 40.83 | 41.58 | 39.02 | 40.33 | 959,715 | -0.20(-0.49%) |
Aug 04, 2011 | 42.73 | 43.10 | 40.50 | 40.53 | 611,579 | -2.72(-6.29%) |
Aug 03, 2011 | 42.00 | 43.29 | 41.30 | 43.25 | 748,485 | +1.43(+3.42%) |
Aug 02, 2011 | 42.58 | 43.40 | 41.71 | 41.82 | 557,178 | -0.88(-2.06%) |
Aug 01, 2011 | 43.65 | 43.88 | 42.04 | 42.70 | 555,545 | -0.34(-0.79%) |
Jul 29, 2011 | 43.02 | 43.81 | 42.56 | 43.04 | 600,931 | -0.09(-0.21%) |
Jul 28, 2011 | 46.00 | 47.31 | 42.82 | 43.13 | 2,058,210 | -3.95(-8.39%) |
Jul 27, 2011 | 48.73 | 48.73 | 46.66 | 47.08 | 638,064 | -2.17(-4.41%) |
Jul 26, 2011 | 49.50 | 49.64 | 48.92 | 49.25 | 477,407 | +0.00(+0.00%) |
Jul 25, 2011 | 48.80 | 49.71 | 48.80 | 49.25 | 440,632 | +0.01(+0.02%) |
Jul 22, 2011 | 49.25 | 49.37 | 48.66 | 49.24 | 268,910 | +0.28(+0.57%) |
Jul 21, 2011 | 48.00 | 49.00 | 47.83 | 48.96 | 369,426 | +1.23(+2.58%) |
Jul 20, 2011 | 47.33 | 47.85 | 47.02 | 47.73 | 323,154 | +0.67(+1.42%) |
Jul 19, 2011 | 46.63 | 47.30 | 46.63 | 47.06 | 332,219 | +0.75(+1.62%) |
Jul 18, 2011 | 46.50 | 46.95 | 45.88 | 46.31 | 239,290 | -0.24(-0.52%) |
Jul 15, 2011 | 46.19 | 46.58 | 45.76 | 46.55 | 264,845 | +0.46(+1.00%) |
Jul 14, 2011 | 47.30 | 47.70 | 45.67 | 46.09 | 562,057 | -1.16(-2.46%) |
Jul 13, 2011 | 47.67 | 48.10 | 47.14 | 47.25 | 417,002 | -0.49(-1.03%) |
Jul 12, 2011 | 48.50 | 48.75 | 47.70 | 47.74 | 311,432 | -0.93(-1.91%) |
Jul 11, 2011 | 48.70 | 48.75 | 48.50 | 48.67 | 258,190 | -0.27(-0.55%) |
Jul 08, 2011 | 48.82 | 48.96 | 48.22 | 48.94 | 263,481 | -0.28(-0.57%) |
Jul 07, 2011 | 48.94 | 49.43 | 48.86 | 49.22 | 183,625 | +0.44(+0.90%) |
Jul 06, 2011 | 49.04 | 49.53 | 48.59 | 48.78 | 317,989 | -0.62(-1.26%) |
Jul 05, 2011 | 48.71 | 49.71 | 48.63 | 49.40 | 562,941 | +0.56(+1.15%) |
Jul 01, 2011 | 48.32 | 49.13 | 48.32 | 48.84 | 320,159 | +0.68(+1.41%) |
Jun 30, 2011 | 47.46 | 48.62 | 47.46 | 48.16 | 336,385 | +0.64(+1.35%) |
Jun 29, 2011 | 46.98 | 47.59 | 46.98 | 47.52 | 336,478 | +0.60(+1.28%) |
Jun 28, 2011 | 46.99 | 47.09 | 46.63 | 46.92 | 347,950 | +0.24(+0.51%) |
Jun 27, 2011 | 47.14 | 47.28 | 46.65 | 46.68 | 278,928 | -0.17(-0.36%) |
Jun 24, 2011 | 47.55 | 47.90 | 46.17 | 46.85 | 1,134,396 | -0.71(-1.49%) |
Jun 23, 2011 | 47.47 | 47.67 | 46.89 | 47.56 | 336,610 | -0.41(-0.85%) |
Jun 22, 2011 | 47.81 | 48.48 | 47.50 | 47.97 | 273,066 | +0.03(+0.06%) |
Jun 21, 2011 | 47.46 | 48.22 | 47.41 | 47.94 | 222,415 | +0.57(+1.20%) |
Jun 20, 2011 | 47.31 | 47.79 | 47.14 | 47.37 | 260,436 | -0.43(-0.90%) |
Jun 17, 2011 | 47.87 | 47.97 | 47.61 | 47.80 | 370,172 | +0.33(+0.70%) |
Jun 16, 2011 | 47.45 | 47.84 | 47.03 | 47.47 | 398,468 | -0.19(-0.40%) |
Jun 15, 2011 | 47.92 | 48.38 | 47.44 | 47.66 | 277,129 | -0.56(-1.16%) |
Jun 14, 2011 | 48.27 | 48.78 | 48.13 | 48.22 | 362,125 | +0.26(+0.54%) |
Jun 13, 2011 | 48.02 | 48.49 | 47.70 | 47.96 | 405,604 | -0.05(-0.10%) |
Jun 10, 2011 | 48.80 | 49.08 | 47.80 | 48.01 | 378,344 | -0.95(-1.94%) |
Jun 09, 2011 | 48.97 | 49.50 | 48.84 | 48.96 | 424,438 | -0.01(-0.02%) |
Jun 08, 2011 | 49.51 | 49.74 | 48.84 | 48.97 | 661,385 | -0.78(-1.57%) |
Jun 07, 2011 | 49.40 | 49.94 | 49.32 | 49.75 | 250,238 | +0.29(+0.59%) |
Jun 06, 2011 | 49.76 | 50.05 | 49.43 | 49.46 | 352,605 | -0.29(-0.58%) |