Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.83 | 44.51 | 43.79 | 44.46 | 1,076,042 | +0.95(+2.18%) |
Aug 30, 2011 | 44.15 | 44.26 | 43.48 | 43.51 | 1,306,456 | -0.71(-1.61%) |
Aug 29, 2011 | 43.36 | 44.22 | 42.98 | 44.22 | 1,095,732 | +1.73(+4.07%) |
Aug 26, 2011 | 41.22 | 42.59 | 40.65 | 42.49 | 750,245 | +0.90(+2.15%) |
Aug 25, 2011 | 42.31 | 42.53 | 41.46 | 41.60 | 929,746 | -0.47(-1.12%) |
Aug 24, 2011 | 42.08 | 42.22 | 41.21 | 42.07 | 1,758,827 | +0.01(+0.02%) |
Aug 23, 2011 | 41.76 | 42.12 | 41.21 | 42.06 | 1,693,612 | +0.52(+1.25%) |
Aug 22, 2011 | 42.11 | 42.49 | 41.37 | 41.54 | 1,039,163 | +0.51(+1.24%) |
Aug 19, 2011 | 41.15 | 42.58 | 40.75 | 41.03 | 1,306,365 | -0.41(-0.99%) |
Aug 18, 2011 | 43.80 | 43.85 | 41.04 | 41.44 | 1,065,452 | -2.71(-6.14%) |
Aug 17, 2011 | 43.76 | 44.15 | 43.61 | 44.15 | 1,418,998 | +0.70(+1.60%) |
Aug 16, 2011 | 42.72 | 43.93 | 42.45 | 43.45 | 1,666,226 | +0.36(+0.84%) |
Aug 15, 2011 | 43.01 | 43.17 | 42.27 | 43.09 | 572,208 | +0.64(+1.50%) |
Aug 12, 2011 | 42.44 | 42.62 | 41.41 | 42.45 | 655,340 | +0.43(+1.01%) |
Aug 11, 2011 | 38.35 | 42.41 | 38.24 | 42.03 | 1,402,786 | +3.81(+9.97%) |
Aug 10, 2011 | 40.60 | 40.69 | 38.07 | 38.22 | 1,202,372 | -2.86(-6.95%) |
Aug 09, 2011 | 38.51 | 41.07 | 36.35 | 41.07 | 2,876,039 | +5.34(+14.95%) |
Aug 08, 2011 | 38.51 | 38.91 | 35.70 | 35.73 | 1,590,721 | -3.88(-9.80%) |
Aug 05, 2011 | 39.68 | 39.83 | 37.96 | 39.61 | 1,211,664 | +0.39(+0.99%) |
Aug 04, 2011 | 42.28 | 42.38 | 39.06 | 39.22 | 942,635 | -3.66(-8.54%) |
Aug 03, 2011 | 41.97 | 43.03 | 41.50 | 42.89 | 826,254 | +0.91(+2.18%) |
Aug 02, 2011 | 42.96 | 43.42 | 41.93 | 41.97 | 423,031 | -1.12(-2.61%) |
Aug 01, 2011 | 43.95 | 44.20 | 42.54 | 43.10 | 600,467 | -0.49(-1.13%) |
Jul 29, 2011 | 43.09 | 44.00 | 42.93 | 43.59 | 463,851 | +0.03(+0.07%) |
Jul 28, 2011 | 43.64 | 44.12 | 43.40 | 43.56 | 306,092 | +0.06(+0.13%) |
Jul 27, 2011 | 44.03 | 44.03 | 43.08 | 43.50 | 570,780 | -0.68(-1.54%) |
Jul 26, 2011 | 44.63 | 44.76 | 44.00 | 44.19 | 397,181 | -0.63(-1.41%) |
Jul 25, 2011 | 44.70 | 45.01 | 44.36 | 44.82 | 246,413 | -0.20(-0.45%) |
Jul 22, 2011 | 45.03 | 45.12 | 44.94 | 45.02 | 384,430 | -0.23(-0.50%) |
Jul 21, 2011 | 44.72 | 45.28 | 44.71 | 45.25 | 305,983 | +0.86(+1.93%) |
Jul 20, 2011 | 44.57 | 44.62 | 44.07 | 44.39 | 320,013 | +0.16(+0.37%) |
Jul 19, 2011 | 43.59 | 44.27 | 43.59 | 44.23 | 157,818 | +0.82(+1.88%) |
Jul 18, 2011 | 43.74 | 43.78 | 43.21 | 43.41 | 294,238 | -0.43(-0.97%) |
Jul 15, 2011 | 44.28 | 44.48 | 43.42 | 43.84 | 379,597 | -0.30(-0.69%) |
Jul 14, 2011 | 44.49 | 44.72 | 43.87 | 44.14 | 424,052 | -0.36(-0.80%) |
Jul 13, 2011 | 44.20 | 44.88 | 44.08 | 44.50 | 398,483 | +0.63(+1.45%) |
Jul 12, 2011 | 44.56 | 44.78 | 43.76 | 43.87 | 657,177 | -0.92(-2.05%) |
Jul 11, 2011 | 44.91 | 45.33 | 44.63 | 44.79 | 355,987 | -0.58(-1.28%) |
Jul 08, 2011 | 45.00 | 45.41 | 44.84 | 45.37 | 424,552 | -0.00(-0.01%) |
Jul 07, 2011 | 45.99 | 46.00 | 45.27 | 45.37 | 419,700 | -0.09(-0.20%) |
Jul 06, 2011 | 45.23 | 45.84 | 45.13 | 45.46 | 476,042 | +0.28(+0.61%) |
Jul 05, 2011 | 45.20 | 45.58 | 44.93 | 45.19 | 741,317 | +0.03(+0.08%) |
Jul 01, 2011 | 44.14 | 45.53 | 44.14 | 45.15 | 950,258 | +1.02(+2.31%) |
Jun 30, 2011 | 43.22 | 44.19 | 43.17 | 44.13 | 991,760 | +1.13(+2.62%) |
Jun 29, 2011 | 43.22 | 43.22 | 42.78 | 43.00 | 826,157 | -0.03(-0.07%) |
Jun 28, 2011 | 42.44 | 43.18 | 42.28 | 43.03 | 751,675 | +0.78(+1.86%) |
Jun 27, 2011 | 41.32 | 42.38 | 41.20 | 42.25 | 669,455 | +0.73(+1.75%) |
Jun 24, 2011 | 41.74 | 41.95 | 41.40 | 41.52 | 610,790 | -0.28(-0.67%) |
Jun 23, 2011 | 41.51 | 41.88 | 41.21 | 41.80 | 670,920 | -0.25(-0.59%) |
Jun 22, 2011 | 42.10 | 42.87 | 41.62 | 42.05 | 1,447,315 | -0.02(-0.06%) |
Jun 21, 2011 | 41.58 | 42.30 | 41.47 | 42.08 | 867,758 | +0.78(+1.90%) |
Jun 20, 2011 | 41.13 | 41.32 | 41.11 | 41.29 | 683,479 | +0.72(+1.78%) |
Jun 17, 2011 | 40.17 | 40.70 | 40.12 | 40.57 | 788,712 | +0.69(+1.72%) |
Jun 16, 2011 | 39.70 | 39.92 | 39.49 | 39.88 | 884,611 | +0.12(+0.29%) |
Jun 15, 2011 | 39.60 | 39.90 | 39.41 | 39.77 | 748,813 | -0.15(-0.38%) |
Jun 14, 2011 | 39.35 | 39.94 | 39.05 | 39.92 | 619,124 | +1.21(+3.13%) |
Jun 13, 2011 | 38.71 | 38.89 | 38.33 | 38.71 | 577,407 | -0.03(-0.09%) |
Jun 10, 2011 | 38.79 | 38.96 | 38.33 | 38.74 | 587,003 | -0.27(-0.69%) |
Jun 09, 2011 | 38.77 | 39.02 | 38.55 | 39.01 | 230,494 | +0.26(+0.67%) |
Jun 08, 2011 | 38.89 | 38.98 | 38.62 | 38.75 | 582,887 | -0.22(-0.57%) |
Jun 07, 2011 | 39.22 | 39.30 | 38.73 | 38.97 | 565,048 | +0.01(+0.02%) |
Jun 06, 2011 | 39.00 | 39.29 | 38.55 | 38.96 | 304,937 | +0.09(+0.24%) |