Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 41.93 | 42.33 | 41.46 | 41.80 | 172,369 | +0.14(+0.34%) |
Aug 30, 2011 | 41.24 | 41.87 | 41.02 | 41.65 | 192,353 | +0.17(+0.40%) |
Aug 29, 2011 | 40.92 | 41.58 | 40.76 | 41.49 | 186,658 | +1.33(+3.32%) |
Aug 26, 2011 | 38.91 | 40.21 | 38.62 | 40.16 | 312,546 | +0.94(+2.41%) |
Aug 25, 2011 | 40.27 | 40.33 | 39.01 | 39.21 | 187,623 | -0.75(-1.89%) |
Aug 24, 2011 | 39.50 | 40.05 | 39.24 | 39.97 | 209,119 | +0.36(+0.92%) |
Aug 23, 2011 | 38.81 | 39.62 | 38.52 | 39.60 | 333,785 | +0.94(+2.44%) |
Aug 22, 2011 | 39.58 | 39.59 | 38.50 | 38.66 | 459,897 | +0.02(+0.06%) |
Aug 19, 2011 | 37.69 | 38.99 | 37.69 | 38.63 | 678,683 | +0.45(+1.17%) |
Aug 18, 2011 | 38.48 | 38.57 | 37.91 | 38.19 | 274,474 | -1.37(-3.45%) |
Aug 17, 2011 | 39.86 | 40.04 | 39.35 | 39.55 | 301,992 | -0.17(-0.44%) |
Aug 16, 2011 | 39.68 | 40.26 | 39.56 | 39.73 | 331,149 | -0.36(-0.91%) |
Aug 15, 2011 | 39.31 | 40.09 | 39.31 | 40.09 | 221,810 | +0.51(+1.30%) |
Aug 12, 2011 | 39.46 | 39.95 | 39.00 | 39.58 | 224,188 | +0.37(+0.95%) |
Aug 11, 2011 | 37.40 | 39.64 | 37.28 | 39.20 | 353,486 | +1.61(+4.27%) |
Aug 10, 2011 | 38.35 | 38.95 | 37.57 | 37.60 | 406,407 | -1.72(-4.38%) |
Aug 09, 2011 | 38.35 | 39.39 | 37.23 | 39.32 | 551,219 | +1.85(+4.93%) |
Aug 08, 2011 | 38.35 | 38.88 | 37.43 | 37.47 | 733,166 | -2.05(-5.19%) |
Aug 05, 2011 | 39.78 | 40.31 | 38.77 | 39.53 | 521,173 | +0.25(+0.63%) |
Aug 04, 2011 | 40.53 | 40.67 | 39.26 | 39.28 | 337,804 | -1.79(-4.35%) |
Aug 03, 2011 | 41.30 | 41.31 | 40.07 | 41.07 | 397,366 | -0.27(-0.64%) |
Aug 02, 2011 | 41.86 | 42.44 | 41.28 | 41.33 | 272,541 | -0.89(-2.12%) |
Aug 01, 2011 | 42.66 | 42.77 | 41.88 | 42.23 | 240,511 | -0.04(-0.10%) |
Jul 29, 2011 | 41.83 | 42.37 | 41.22 | 42.27 | 265,191 | +0.02(+0.06%) |
Jul 28, 2011 | 42.47 | 42.66 | 42.16 | 42.24 | 299,256 | -0.19(-0.45%) |
Jul 27, 2011 | 43.08 | 43.19 | 42.32 | 42.43 | 354,565 | -0.90(-2.07%) |
Jul 26, 2011 | 43.53 | 43.83 | 43.13 | 43.33 | 320,760 | -0.14(-0.32%) |
Jul 25, 2011 | 43.33 | 43.89 | 43.24 | 43.47 | 236,775 | -0.26(-0.58%) |
Jul 22, 2011 | 43.80 | 43.82 | 43.64 | 43.73 | 187,931 | -0.10(-0.23%) |
Jul 21, 2011 | 43.86 | 44.25 | 43.53 | 43.83 | 362,980 | +0.07(+0.17%) |
Jul 20, 2011 | 42.08 | 44.06 | 39.25 | 43.75 | 570,524 | -0.39(-0.88%) |
Jul 19, 2011 | 42.79 | 44.34 | 42.75 | 44.14 | 417,360 | +1.57(+3.70%) |
Jul 18, 2011 | 43.20 | 43.20 | 42.45 | 42.56 | 273,037 | -0.85(-1.96%) |
Jul 15, 2011 | 43.59 | 43.59 | 43.02 | 43.41 | 157,537 | +0.12(+0.27%) |
Jul 14, 2011 | 44.11 | 44.16 | 43.13 | 43.30 | 185,237 | -0.60(-1.37%) |
Jul 13, 2011 | 44.16 | 44.60 | 43.87 | 43.90 | 223,240 | -0.12(-0.26%) |
Jul 12, 2011 | 43.90 | 44.30 | 43.88 | 44.02 | 155,197 | -0.07(-0.15%) |
Jul 11, 2011 | 44.11 | 44.44 | 43.92 | 44.08 | 99,768 | -0.61(-1.36%) |
Jul 08, 2011 | 44.20 | 44.76 | 44.19 | 44.69 | 132,938 | -0.11(-0.24%) |
Jul 07, 2011 | 45.03 | 45.06 | 44.70 | 44.80 | 184,458 | +0.14(+0.31%) |
Jul 06, 2011 | 43.81 | 44.72 | 43.59 | 44.66 | 412,605 | +0.83(+1.90%) |
Jul 05, 2011 | 43.91 | 43.97 | 43.55 | 43.83 | 146,637 | -0.07(-0.15%) |
Jul 01, 2011 | 43.35 | 43.97 | 43.03 | 43.89 | 196,886 | +0.74(+1.72%) |
Jun 30, 2011 | 43.07 | 43.24 | 42.81 | 43.15 | 200,813 | +0.25(+0.58%) |
Jun 29, 2011 | 42.76 | 43.08 | 42.45 | 42.90 | 225,021 | +0.35(+0.81%) |
Jun 28, 2011 | 42.03 | 42.70 | 42.03 | 42.56 | 251,492 | +0.48(+1.14%) |
Jun 27, 2011 | 41.73 | 42.39 | 41.41 | 42.08 | 324,272 | +0.35(+0.85%) |
Jun 24, 2011 | 41.91 | 42.03 | 41.43 | 41.72 | 272,307 | -0.17(-0.41%) |
Jun 23, 2011 | 41.47 | 41.95 | 41.16 | 41.90 | 164,107 | -0.22(-0.53%) |
Jun 22, 2011 | 42.18 | 42.39 | 42.01 | 42.12 | 117,915 | -0.17(-0.41%) |
Jun 21, 2011 | 42.04 | 42.39 | 41.81 | 42.29 | 148,873 | +0.54(+1.28%) |
Jun 20, 2011 | 41.71 | 41.81 | 41.57 | 41.76 | 175,950 | +0.14(+0.34%) |
Jun 17, 2011 | 42.20 | 42.29 | 41.45 | 41.62 | 321,415 | -0.16(-0.37%) |
Jun 16, 2011 | 41.62 | 41.92 | 41.27 | 41.77 | 253,876 | +0.07(+0.16%) |
Jun 15, 2011 | 42.05 | 42.54 | 41.66 | 41.71 | 223,010 | -0.83(-1.96%) |
Jun 14, 2011 | 42.75 | 42.82 | 42.49 | 42.54 | 222,725 | +0.12(+0.29%) |
Jun 13, 2011 | 42.69 | 42.69 | 41.97 | 42.42 | 457,629 | +0.87(+2.08%) |
Jun 10, 2011 | 41.86 | 42.13 | 41.44 | 41.55 | 191,954 | -0.57(-1.35%) |
Jun 09, 2011 | 41.86 | 42.31 | 41.64 | 42.12 | 165,305 | +0.40(+0.97%) |
Jun 08, 2011 | 41.73 | 42.04 | 41.68 | 41.71 | 141,558 | -0.22(-0.53%) |
Jun 07, 2011 | 41.97 | 42.21 | 41.69 | 41.94 | 162,489 | +0.26(+0.63%) |
Jun 06, 2011 | 42.18 | 42.35 | 41.66 | 41.67 | 343,734 | -0.49(-1.17%) |