Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.59 | 37.33 | 36.06 | 36.59 | 265,434 | +0.32(+0.89%) |
Aug 30, 2011 | 35.62 | 37.03 | 35.07 | 36.27 | 363,833 | +0.30(+0.83%) |
Aug 29, 2011 | 34.11 | 36.02 | 34.11 | 35.97 | 434,005 | +2.33(+6.94%) |
Aug 26, 2011 | 32.69 | 34.37 | 32.50 | 33.64 | 298,529 | +0.78(+2.37%) |
Aug 25, 2011 | 34.33 | 34.73 | 32.77 | 32.86 | 226,885 | -1.15(-3.39%) |
Aug 24, 2011 | 33.55 | 34.66 | 33.17 | 34.01 | 253,496 | +0.38(+1.12%) |
Aug 23, 2011 | 31.96 | 33.69 | 31.42 | 33.64 | 362,042 | +1.85(+5.83%) |
Aug 22, 2011 | 33.32 | 33.32 | 31.75 | 31.78 | 627,179 | -0.53(-1.65%) |
Aug 19, 2011 | 31.91 | 33.57 | 31.89 | 32.32 | 448,881 | -0.42(-1.28%) |
Aug 18, 2011 | 33.56 | 33.56 | 32.03 | 32.74 | 522,659 | -1.77(-5.14%) |
Aug 17, 2011 | 34.50 | 35.12 | 33.89 | 34.51 | 326,690 | +0.33(+0.97%) |
Aug 16, 2011 | 34.50 | 34.77 | 33.44 | 34.18 | 830,375 | -0.91(-2.59%) |
Aug 15, 2011 | 35.26 | 35.56 | 34.40 | 35.09 | 384,867 | +0.10(+0.30%) |
Aug 12, 2011 | 35.89 | 36.21 | 34.22 | 34.98 | 467,321 | -0.72(-2.01%) |
Aug 11, 2011 | 34.54 | 36.37 | 34.34 | 35.70 | 368,170 | +1.47(+4.29%) |
Aug 10, 2011 | 34.99 | 35.69 | 34.13 | 34.23 | 583,101 | -1.89(-5.23%) |
Aug 09, 2011 | 35.63 | 36.12 | 33.30 | 36.12 | 711,166 | +2.36(+6.99%) |
Aug 08, 2011 | 35.63 | 36.74 | 33.30 | 33.76 | 764,439 | -3.32(-8.95%) |
Aug 05, 2011 | 37.87 | 38.09 | 36.09 | 37.08 | 699,525 | -0.34(-0.91%) |
Aug 04, 2011 | 38.68 | 38.95 | 37.33 | 37.42 | 754,895 | -2.26(-5.70%) |
Aug 03, 2011 | 39.28 | 39.83 | 37.41 | 39.68 | 1,014,946 | +0.45(+1.16%) |
Aug 02, 2011 | 40.63 | 41.29 | 39.21 | 39.23 | 469,293 | -1.74(-4.24%) |
Aug 01, 2011 | 42.05 | 42.06 | 40.54 | 40.96 | 362,858 | -0.65(-1.55%) |
Jul 29, 2011 | 41.24 | 42.03 | 40.95 | 41.61 | 379,624 | +0.02(+0.04%) |
Jul 28, 2011 | 42.07 | 43.04 | 41.48 | 41.59 | 556,988 | -0.44(-1.04%) |
Jul 27, 2011 | 42.94 | 43.52 | 41.64 | 42.03 | 1,049,671 | -1.21(-2.81%) |
Jul 26, 2011 | 39.13 | 43.44 | 38.66 | 43.25 | 1,541,960 | +6.06(+16.31%) |
Jul 25, 2011 | 37.09 | 37.40 | 36.95 | 37.18 | 492,106 | -0.40(-1.07%) |
Jul 22, 2011 | 37.70 | 37.72 | 37.55 | 37.58 | 231,694 | -0.44(-1.15%) |
Jul 21, 2011 | 37.65 | 38.25 | 37.51 | 38.02 | 198,601 | +0.45(+1.21%) |
Jul 20, 2011 | 37.85 | 37.85 | 37.30 | 37.57 | 147,041 | -0.17(-0.44%) |
Jul 19, 2011 | 37.65 | 38.06 | 37.34 | 37.73 | 372,309 | +0.38(+1.03%) |
Jul 18, 2011 | 37.37 | 37.92 | 36.87 | 37.35 | 317,941 | -0.22(-0.58%) |
Jul 15, 2011 | 37.51 | 37.73 | 37.02 | 37.57 | 235,766 | +0.35(+0.94%) |
Jul 14, 2011 | 38.34 | 38.48 | 37.02 | 37.22 | 283,537 | -0.94(-2.47%) |
Jul 13, 2011 | 38.44 | 38.93 | 37.96 | 38.16 | 184,495 | +0.04(+0.11%) |
Jul 12, 2011 | 37.85 | 38.88 | 37.78 | 38.12 | 318,799 | +0.05(+0.14%) |
Jul 11, 2011 | 38.18 | 38.73 | 37.85 | 38.06 | 359,120 | -0.82(-2.11%) |
Jul 08, 2011 | 38.20 | 38.89 | 38.00 | 38.89 | 333,899 | +0.04(+0.11%) |
Jul 07, 2011 | 38.09 | 39.10 | 37.99 | 38.84 | 309,035 | +1.12(+2.96%) |
Jul 06, 2011 | 37.36 | 38.08 | 37.27 | 37.72 | 265,054 | +0.30(+0.79%) |
Jul 05, 2011 | 37.35 | 37.68 | 36.73 | 37.43 | 199,578 | +0.07(+0.19%) |
Jul 01, 2011 | 36.00 | 37.49 | 35.82 | 37.36 | 251,758 | +1.38(+3.84%) |
Jun 30, 2011 | 36.18 | 36.85 | 35.82 | 35.98 | 228,227 | -0.12(-0.34%) |
Jun 29, 2011 | 36.54 | 36.57 | 35.92 | 36.10 | 193,625 | -0.40(-1.10%) |
Jun 28, 2011 | 35.35 | 36.59 | 35.35 | 36.50 | 332,439 | +1.19(+3.36%) |
Jun 27, 2011 | 34.24 | 35.36 | 33.88 | 35.31 | 298,733 | +0.99(+2.88%) |
Jun 24, 2011 | 34.63 | 34.86 | 34.05 | 34.33 | 411,914 | -0.31(-0.88%) |
Jun 23, 2011 | 32.82 | 34.90 | 32.78 | 34.63 | 368,294 | +1.23(+3.69%) |
Jun 22, 2011 | 33.28 | 34.08 | 33.07 | 33.40 | 281,395 | +0.02(+0.05%) |
Jun 21, 2011 | 32.17 | 33.52 | 32.05 | 33.38 | 620,836 | +1.45(+4.54%) |
Jun 20, 2011 | 32.14 | 32.32 | 31.91 | 31.93 | 510,297 | +0.48(+1.53%) |
Jun 17, 2011 | 31.92 | 32.27 | 31.40 | 31.45 | 1,168,781 | -0.15(-0.47%) |
Jun 16, 2011 | 32.00 | 32.72 | 31.42 | 31.60 | 496,751 | -0.42(-1.31%) |
Jun 15, 2011 | 32.13 | 32.69 | 31.80 | 32.02 | 259,481 | -0.54(-1.66%) |
Jun 14, 2011 | 31.54 | 32.92 | 31.36 | 32.56 | 326,724 | +1.39(+4.46%) |
Jun 13, 2011 | 31.25 | 31.70 | 31.15 | 31.17 | 291,006 | -0.02(-0.06%) |
Jun 10, 2011 | 31.43 | 31.66 | 30.95 | 31.19 | 492,380 | -0.43(-1.35%) |
Jun 09, 2011 | 31.26 | 32.06 | 31.23 | 31.62 | 306,925 | +0.42(+1.34%) |
Jun 08, 2011 | 31.77 | 31.86 | 31.14 | 31.20 | 277,358 | -0.66(-2.06%) |
Jun 07, 2011 | 31.85 | 32.62 | 31.83 | 31.85 | 351,064 | +0.28(+0.89%) |
Jun 06, 2011 | 32.16 | 32.21 | 31.53 | 31.57 | 282,049 | -0.59(-1.85%) |