Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.49 | 32.88 | 32.10 | 32.42 | 228,989 | +0.17(+0.53%) |
Aug 30, 2011 | 31.78 | 32.44 | 31.48 | 32.25 | 236,453 | +0.36(+1.13%) |
Aug 29, 2011 | 30.92 | 31.92 | 30.92 | 31.89 | 111,071 | +1.29(+4.21%) |
Aug 26, 2011 | 29.67 | 30.70 | 29.33 | 30.60 | 64,847 | +0.81(+2.72%) |
Aug 25, 2011 | 30.38 | 30.75 | 29.74 | 29.79 | 92,425 | -0.53(-1.75%) |
Aug 24, 2011 | 30.08 | 30.55 | 29.81 | 30.32 | 162,156 | +0.18(+0.60%) |
Aug 23, 2011 | 28.71 | 30.20 | 28.57 | 30.14 | 215,811 | +1.64(+5.75%) |
Aug 22, 2011 | 29.07 | 29.27 | 28.40 | 28.50 | 550,622 | +0.00(+0.00%) |
Aug 19, 2011 | 28.89 | 29.89 | 28.46 | 28.50 | 461,940 | -0.73(-2.50%) |
Aug 18, 2011 | 30.52 | 30.52 | 28.96 | 29.23 | 438,077 | -2.08(-6.64%) |
Aug 17, 2011 | 31.75 | 32.04 | 31.02 | 31.31 | 168,781 | -0.38(-1.20%) |
Aug 16, 2011 | 32.13 | 32.19 | 31.26 | 31.69 | 992,427 | -0.74(-2.28%) |
Aug 15, 2011 | 32.04 | 32.46 | 31.78 | 32.43 | 250,770 | +0.49(+1.53%) |
Aug 12, 2011 | 31.90 | 32.11 | 31.53 | 31.94 | 171,967 | +0.27(+0.85%) |
Aug 11, 2011 | 30.61 | 32.03 | 30.37 | 31.67 | 229,314 | +1.38(+4.55%) |
Aug 10, 2011 | 30.96 | 31.35 | 30.27 | 30.29 | 367,527 | -1.38(-4.36%) |
Aug 09, 2011 | 32.05 | 31.69 | 29.59 | 31.67 | 809,773 | +1.59(+5.28%) |
Aug 08, 2011 | 31.20 | 31.71 | 29.93 | 30.08 | 1,045,249 | -2.27(-7.01%) |
Aug 05, 2011 | 33.06 | 33.19 | 31.41 | 32.35 | 1,067,228 | -0.25(-0.77%) |
Aug 04, 2011 | 34.01 | 34.11 | 32.60 | 32.60 | 1,165,270 | -1.97(-5.70%) |
Aug 03, 2011 | 34.23 | 34.59 | 33.36 | 34.57 | 3,252,961 | +0.45(+1.32%) |
Aug 02, 2011 | 35.04 | 35.30 | 34.10 | 34.12 | 738,983 | -1.08(-3.07%) |
Aug 01, 2011 | 35.90 | 36.00 | 34.79 | 35.20 | 264,404 | -0.25(-0.71%) |
Jul 29, 2011 | 35.16 | 35.76 | 34.94 | 35.45 | 313,321 | -0.16(-0.45%) |
Jul 28, 2011 | 35.75 | 35.99 | 35.50 | 35.61 | 205,684 | -0.36(-1.00%) |
Jul 27, 2011 | 36.81 | 36.83 | 35.85 | 35.97 | 161,617 | -1.08(-2.91%) |
Jul 26, 2011 | 36.99 | 37.16 | 36.76 | 37.05 | 143,246 | +0.03(+0.08%) |
Jul 25, 2011 | 37.00 | 37.31 | 36.82 | 37.02 | 138,355 | -0.12(-0.32%) |
Jul 22, 2011 | 37.20 | 37.27 | 37.11 | 37.14 | 251,579 | +0.45(+1.23%) |
Jul 21, 2011 | 36.91 | 37.17 | 36.62 | 36.69 | 107,589 | -0.09(-0.24%) |
Jul 20, 2011 | 37.40 | 37.40 | 36.64 | 36.78 | 171,674 | -0.39(-1.05%) |
Jul 19, 2011 | 36.49 | 37.25 | 36.49 | 37.17 | 123,528 | +0.94(+2.59%) |
Jul 18, 2011 | 36.55 | 36.55 | 35.82 | 36.23 | 240,332 | -0.56(-1.51%) |
Jul 15, 2011 | 36.88 | 36.91 | 36.46 | 36.78 | 104,884 | +0.68(+1.89%) |
Jul 14, 2011 | 37.01 | 37.02 | 35.99 | 36.10 | 139,516 | -0.78(-2.10%) |
Jul 13, 2011 | 37.05 | 37.34 | 36.81 | 36.88 | 160,947 | +0.09(+0.24%) |
Jul 12, 2011 | 37.19 | 37.19 | 36.74 | 36.79 | 675,790 | -0.30(-0.81%) |
Jul 11, 2011 | 37.49 | 37.83 | 36.99 | 37.09 | 196,049 | -0.88(-2.32%) |
Jul 08, 2011 | 37.69 | 37.97 | 37.41 | 37.97 | 204,879 | -0.12(-0.31%) |
Jul 07, 2011 | 37.84 | 38.24 | 37.84 | 38.09 | 381,037 | +0.53(+1.41%) |
Jul 06, 2011 | 37.36 | 37.61 | 37.15 | 37.56 | 458,603 | +0.23(+0.62%) |
Jul 05, 2011 | 36.90 | 37.39 | 36.80 | 37.33 | 153,672 | +0.54(+1.47%) |
Jul 01, 2011 | 36.22 | 36.83 | 36.10 | 36.79 | 196,645 | +0.56(+1.55%) |
Jun 30, 2011 | 35.98 | 36.30 | 35.98 | 36.23 | 179,380 | +0.38(+1.06%) |
Jun 29, 2011 | 35.79 | 35.89 | 35.42 | 35.85 | 156,636 | +0.27(+0.76%) |
Jun 28, 2011 | 35.23 | 35.62 | 35.08 | 35.58 | 80,942 | +0.51(+1.45%) |
Jun 27, 2011 | 34.52 | 35.17 | 34.49 | 35.07 | 94,615 | +0.51(+1.48%) |
Jun 24, 2011 | 34.83 | 35.02 | 34.45 | 34.56 | 60,771 | -0.38(-1.09%) |
Jun 23, 2011 | 34.39 | 34.94 | 34.12 | 34.94 | 118,299 | +0.24(+0.69%) |
Jun 22, 2011 | 34.90 | 35.10 | 34.70 | 34.70 | 99,678 | -0.34(-0.97%) |
Jun 21, 2011 | 34.10 | 35.07 | 34.09 | 35.04 | 224,878 | +1.04(+3.06%) |
Jun 20, 2011 | 34.04 | 34.08 | 33.91 | 34.00 | 164,678 | +0.15(+0.44%) |
Jun 17, 2011 | 34.22 | 34.29 | 33.73 | 33.85 | 296,485 | -0.09(-0.26%) |
Jun 16, 2011 | 34.11 | 34.36 | 33.56 | 33.94 | 139,399 | -0.17(-0.50%) |
Jun 15, 2011 | 34.48 | 34.72 | 34.07 | 34.11 | 188,513 | -0.65(-1.87%) |
Jun 14, 2011 | 34.60 | 34.89 | 34.60 | 34.76 | 418,620 | +0.44(+1.28%) |
Jun 13, 2011 | 34.56 | 34.68 | 34.18 | 34.32 | 253,796 | -0.23(-0.67%) |
Jun 10, 2011 | 34.92 | 35.01 | 34.48 | 34.55 | 175,165 | -0.50(-1.43%) |
Jun 09, 2011 | 34.98 | 35.24 | 34.83 | 35.05 | 105,222 | +0.12(+0.34%) |
Jun 08, 2011 | 35.01 | 35.14 | 34.75 | 34.93 | 436,899 | -0.18(-0.51%) |
Jun 07, 2011 | 35.10 | 35.44 | 34.99 | 35.11 | 232,930 | +0.13(+0.37%) |
Jun 06, 2011 | 35.51 | 35.63 | 34.91 | 34.98 | 205,918 | -0.63(-1.77%) |