Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.29 | 42.20 | 39.40 | 40.96 | 338,205 | +0.93(+2.31%) |
Aug 30, 2011 | 39.58 | 40.07 | 39.52 | 40.04 | 45,813 | +0.31(+0.77%) |
Aug 29, 2011 | 39.16 | 39.80 | 38.70 | 39.73 | 33,324 | +1.50(+3.93%) |
Aug 26, 2011 | 38.09 | 38.59 | 36.99 | 38.23 | 91,657 | +0.15(+0.39%) |
Aug 25, 2011 | 38.84 | 38.85 | 37.90 | 38.08 | 47,065 | -0.77(-1.98%) |
Aug 24, 2011 | 39.32 | 39.47 | 38.53 | 38.85 | 45,560 | -0.63(-1.61%) |
Aug 23, 2011 | 37.66 | 39.59 | 37.52 | 39.48 | 126,126 | +2.09(+5.60%) |
Aug 22, 2011 | 38.26 | 38.43 | 37.30 | 37.39 | 59,600 | +0.10(+0.27%) |
Aug 19, 2011 | 37.56 | 38.81 | 37.00 | 37.29 | 136,138 | -0.59(-1.56%) |
Aug 18, 2011 | 38.64 | 38.73 | 37.03 | 37.88 | 96,117 | -1.64(-4.15%) |
Aug 17, 2011 | 38.76 | 39.72 | 38.76 | 39.52 | 108,958 | +0.83(+2.14%) |
Aug 16, 2011 | 39.13 | 39.62 | 38.44 | 38.69 | 106,103 | -0.93(-2.34%) |
Aug 15, 2011 | 39.89 | 39.97 | 39.36 | 39.62 | 52,190 | +0.26(+0.65%) |
Aug 12, 2011 | 38.69 | 39.77 | 38.69 | 39.36 | 79,076 | +1.09(+2.85%) |
Aug 11, 2011 | 36.92 | 39.01 | 36.40 | 38.27 | 179,778 | +1.35(+3.67%) |
Aug 10, 2011 | 37.74 | 38.16 | 35.83 | 36.92 | 106,318 | -1.48(-3.86%) |
Aug 09, 2011 | 37.91 | 38.41 | 35.38 | 38.40 | 224,306 | +2.31(+6.40%) |
Aug 08, 2011 | 37.91 | 40.27 | 36.09 | 36.09 | 199,847 | -2.89(-7.42%) |
Aug 05, 2011 | 38.49 | 39.79 | 37.27 | 38.98 | 150,621 | +0.71(+1.84%) |
Aug 04, 2011 | 40.22 | 40.39 | 38.19 | 38.28 | 151,960 | -2.29(-5.65%) |
Aug 03, 2011 | 40.58 | 40.72 | 39.55 | 40.57 | 105,108 | -0.14(-0.35%) |
Aug 02, 2011 | 41.57 | 41.75 | 40.52 | 40.71 | 86,898 | -1.19(-2.84%) |
Aug 01, 2011 | 42.67 | 42.71 | 41.83 | 41.90 | 51,384 | -0.57(-1.34%) |
Jul 29, 2011 | 42.24 | 42.54 | 41.95 | 42.47 | 137,225 | +0.07(+0.17%) |
Jul 28, 2011 | 42.52 | 42.53 | 42.20 | 42.40 | 144,675 | +0.18(+0.42%) |
Jul 27, 2011 | 42.14 | 42.66 | 41.93 | 42.22 | 174,253 | +0.19(+0.44%) |
Jul 26, 2011 | 41.87 | 42.42 | 41.80 | 42.04 | 39,415 | +0.37(+0.89%) |
Jul 25, 2011 | 41.48 | 41.85 | 41.13 | 41.67 | 81,686 | +0.14(+0.33%) |
Jul 22, 2011 | 41.69 | 41.71 | 41.51 | 41.53 | 130,794 | -0.28(-0.66%) |
Jul 21, 2011 | 42.03 | 42.16 | 41.65 | 41.81 | 53,128 | +0.14(+0.32%) |
Jul 20, 2011 | 41.90 | 41.90 | 41.21 | 41.68 | 59,625 | -0.34(-0.81%) |
Jul 19, 2011 | 42.86 | 42.94 | 41.87 | 42.02 | 101,495 | -0.42(-0.99%) |
Jul 18, 2011 | 42.13 | 42.52 | 42.10 | 42.44 | 88,081 | +0.34(+0.81%) |
Jul 15, 2011 | 41.69 | 42.27 | 41.63 | 42.10 | 53,178 | +0.51(+1.22%) |
Jul 14, 2011 | 42.07 | 42.19 | 41.46 | 41.59 | 50,771 | -0.24(-0.58%) |
Jul 13, 2011 | 41.90 | 42.52 | 41.68 | 41.83 | 72,306 | +0.14(+0.34%) |
Jul 12, 2011 | 41.80 | 42.06 | 41.53 | 41.69 | 45,907 | -0.14(-0.34%) |
Jul 11, 2011 | 42.39 | 42.39 | 41.68 | 41.83 | 122,581 | -0.68(-1.59%) |
Jul 08, 2011 | 42.17 | 43.13 | 42.15 | 42.51 | 403,343 | +0.13(+0.30%) |
Jul 07, 2011 | 42.50 | 42.50 | 42.25 | 42.38 | 71,727 | +0.22(+0.52%) |
Jul 06, 2011 | 42.35 | 42.42 | 42.12 | 42.16 | 38,600 | -0.06(-0.15%) |
Jul 05, 2011 | 42.32 | 42.32 | 41.96 | 42.22 | 40,556 | -0.06(-0.13%) |
Jul 01, 2011 | 42.20 | 42.44 | 42.06 | 42.28 | 48,984 | +0.29(+0.70%) |
Jun 30, 2011 | 41.72 | 42.24 | 41.69 | 41.99 | 79,351 | +0.34(+0.82%) |
Jun 29, 2011 | 41.91 | 41.91 | 41.55 | 41.65 | 111,521 | +0.19(+0.46%) |
Jun 28, 2011 | 41.21 | 41.64 | 41.16 | 41.46 | 53,300 | +0.33(+0.81%) |
Jun 27, 2011 | 40.81 | 41.49 | 40.74 | 41.12 | 120,336 | +0.34(+0.84%) |
Jun 24, 2011 | 40.65 | 41.17 | 40.16 | 40.78 | 130,130 | +0.36(+0.90%) |
Jun 23, 2011 | 40.77 | 40.91 | 39.80 | 40.41 | 208,544 | -0.73(-1.77%) |
Jun 22, 2011 | 41.67 | 41.87 | 40.91 | 41.14 | 248,122 | -1.52(-3.57%) |
Jun 21, 2011 | 42.64 | 42.90 | 42.57 | 42.67 | 112,265 | +0.16(+0.39%) |
Jun 20, 2011 | 42.52 | 42.55 | 42.35 | 42.50 | 133,235 | -0.19(-0.43%) |
Jun 17, 2011 | 42.92 | 43.00 | 42.39 | 42.69 | 125,128 | +0.21(+0.49%) |
Jun 16, 2011 | 42.53 | 42.63 | 42.16 | 42.48 | 74,813 | -0.09(-0.22%) |
Jun 15, 2011 | 42.40 | 42.74 | 42.30 | 42.57 | 96,260 | -0.35(-0.81%) |
Jun 14, 2011 | 42.87 | 43.39 | 42.64 | 42.92 | 149,814 | +0.58(+1.36%) |
Jun 13, 2011 | 42.12 | 42.59 | 42.12 | 42.35 | 53,453 | +0.15(+0.35%) |
Jun 10, 2011 | 43.00 | 43.00 | 41.95 | 42.20 | 87,515 | -0.88(-2.03%) |
Jun 09, 2011 | 43.28 | 43.28 | 42.81 | 43.07 | 44,482 | +0.04(+0.10%) |
Jun 08, 2011 | 43.41 | 43.46 | 42.87 | 43.03 | 64,064 | -0.45(-1.03%) |
Jun 07, 2011 | 43.62 | 43.73 | 43.21 | 43.48 | 107,288 | +0.32(+0.74%) |
Jun 06, 2011 | 43.41 | 43.81 | 42.77 | 43.16 | 183,606 | -0.10(-0.23%) |