Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 41.06 | 43.00 | 40.15 | 41.75 | 331,866 | +0.94(+2.31%) |
Aug 30, 2011 | 40.34 | 40.83 | 40.28 | 40.80 | 44,954 | +0.31(+0.77%) |
Aug 29, 2011 | 39.91 | 40.56 | 39.44 | 40.49 | 32,700 | +1.53(+3.93%) |
Aug 26, 2011 | 38.82 | 39.33 | 37.69 | 38.96 | 89,940 | +0.15(+0.39%) |
Aug 25, 2011 | 39.58 | 39.60 | 38.62 | 38.81 | 46,183 | -0.78(-1.98%) |
Aug 24, 2011 | 40.07 | 40.23 | 39.27 | 39.59 | 44,706 | -0.65(-1.61%) |
Aug 23, 2011 | 38.38 | 40.34 | 38.23 | 40.24 | 123,762 | +2.13(+5.60%) |
Aug 22, 2011 | 38.99 | 39.16 | 38.01 | 38.10 | 58,483 | +0.10(+0.27%) |
Aug 19, 2011 | 38.28 | 39.55 | 37.70 | 38.00 | 133,586 | -0.60(-1.56%) |
Aug 18, 2011 | 39.38 | 39.47 | 37.74 | 38.60 | 94,315 | -1.67(-4.15%) |
Aug 17, 2011 | 39.50 | 40.48 | 39.50 | 40.27 | 106,916 | +0.84(+2.14%) |
Aug 16, 2011 | 39.88 | 40.38 | 39.18 | 39.43 | 104,114 | -0.94(-2.34%) |
Aug 15, 2011 | 40.65 | 40.74 | 40.11 | 40.37 | 51,212 | +0.26(+0.65%) |
Aug 12, 2011 | 39.43 | 40.53 | 39.43 | 40.11 | 77,594 | +1.11(+2.85%) |
Aug 11, 2011 | 37.63 | 39.76 | 37.10 | 39.00 | 176,409 | +1.38(+3.67%) |
Aug 10, 2011 | 38.46 | 38.89 | 36.51 | 37.62 | 104,325 | -1.51(-3.86%) |
Aug 09, 2011 | 38.63 | 39.14 | 36.05 | 39.13 | 220,102 | +2.35(+6.40%) |
Aug 08, 2011 | 38.63 | 41.04 | 36.78 | 36.78 | 196,101 | -2.95(-7.42%) |
Aug 05, 2011 | 39.23 | 40.55 | 37.99 | 39.73 | 147,798 | +0.72(+1.84%) |
Aug 04, 2011 | 40.99 | 41.16 | 38.92 | 39.01 | 149,112 | -2.34(-5.65%) |
Aug 03, 2011 | 41.35 | 41.50 | 40.30 | 41.35 | 103,138 | -0.15(-0.35%) |
Aug 02, 2011 | 42.36 | 42.55 | 41.30 | 41.49 | 85,269 | -1.21(-2.84%) |
Aug 01, 2011 | 43.48 | 43.52 | 42.63 | 42.70 | 50,421 | -0.58(-1.34%) |
Jul 29, 2011 | 43.05 | 43.35 | 42.76 | 43.29 | 134,653 | +0.07(+0.17%) |
Jul 28, 2011 | 43.33 | 43.34 | 43.01 | 43.21 | 141,963 | +0.18(+0.42%) |
Jul 27, 2011 | 42.94 | 43.47 | 42.73 | 43.03 | 170,987 | +0.19(+0.44%) |
Jul 26, 2011 | 42.67 | 43.23 | 42.60 | 42.84 | 38,676 | +0.38(+0.89%) |
Jul 25, 2011 | 42.28 | 42.65 | 41.92 | 42.46 | 80,155 | +0.14(+0.33%) |
Jul 22, 2011 | 42.49 | 42.51 | 42.30 | 42.33 | 128,342 | -0.28(-0.66%) |
Jul 21, 2011 | 42.84 | 42.97 | 42.44 | 42.61 | 52,132 | +0.14(+0.32%) |
Jul 20, 2011 | 42.70 | 42.70 | 41.99 | 42.47 | 58,508 | -0.35(-0.81%) |
Jul 19, 2011 | 43.68 | 43.76 | 42.67 | 42.82 | 99,592 | -0.43(-0.99%) |
Jul 18, 2011 | 42.94 | 43.33 | 42.90 | 43.25 | 86,430 | +0.35(+0.81%) |
Jul 15, 2011 | 42.49 | 43.08 | 42.42 | 42.90 | 52,181 | +0.52(+1.22%) |
Jul 14, 2011 | 42.88 | 42.99 | 42.25 | 42.38 | 49,819 | -0.25(-0.58%) |
Jul 13, 2011 | 42.70 | 43.34 | 42.48 | 42.63 | 70,951 | +0.15(+0.34%) |
Jul 12, 2011 | 42.60 | 42.86 | 42.32 | 42.49 | 45,047 | -0.15(-0.34%) |
Jul 11, 2011 | 43.20 | 43.20 | 42.48 | 42.63 | 120,283 | -0.69(-1.59%) |
Jul 08, 2011 | 42.98 | 43.95 | 42.96 | 43.32 | 395,784 | +0.13(+0.30%) |
Jul 07, 2011 | 43.31 | 43.31 | 43.05 | 43.19 | 70,382 | +0.23(+0.52%) |
Jul 06, 2011 | 43.15 | 43.23 | 42.92 | 42.97 | 37,876 | -0.07(-0.15%) |
Jul 05, 2011 | 43.13 | 43.13 | 42.76 | 43.03 | 39,796 | -0.06(-0.13%) |
Jul 01, 2011 | 43.01 | 43.25 | 42.86 | 43.09 | 48,066 | +0.30(+0.70%) |
Jun 30, 2011 | 42.52 | 43.05 | 42.49 | 42.79 | 77,864 | +0.35(+0.82%) |
Jun 29, 2011 | 42.71 | 42.71 | 42.34 | 42.44 | 109,431 | +0.20(+0.46%) |
Jun 28, 2011 | 42.00 | 42.44 | 41.94 | 42.25 | 52,301 | +0.34(+0.81%) |
Jun 27, 2011 | 41.59 | 42.28 | 41.51 | 41.91 | 118,081 | +0.35(+0.84%) |
Jun 24, 2011 | 41.43 | 41.96 | 40.93 | 41.56 | 127,691 | +0.37(+0.90%) |
Jun 23, 2011 | 41.55 | 41.69 | 40.56 | 41.19 | 204,635 | -0.74(-1.77%) |
Jun 22, 2011 | 42.46 | 42.67 | 41.69 | 41.93 | 243,472 | -1.55(-3.57%) |
Jun 21, 2011 | 43.45 | 43.72 | 43.38 | 43.48 | 110,161 | +0.17(+0.39%) |
Jun 20, 2011 | 43.33 | 43.37 | 43.16 | 43.31 | 130,738 | -0.19(-0.43%) |
Jun 17, 2011 | 43.74 | 43.82 | 43.20 | 43.50 | 122,783 | +0.21(+0.49%) |
Jun 16, 2011 | 43.34 | 43.44 | 42.97 | 43.29 | 73,411 | -0.09(-0.22%) |
Jun 15, 2011 | 43.21 | 43.55 | 43.10 | 43.39 | 94,456 | -0.36(-0.81%) |
Jun 14, 2011 | 43.68 | 44.22 | 43.46 | 43.74 | 147,006 | +0.59(+1.36%) |
Jun 13, 2011 | 42.93 | 43.41 | 42.93 | 43.15 | 52,451 | +0.15(+0.35%) |
Jun 10, 2011 | 43.82 | 43.82 | 42.76 | 43.00 | 85,875 | -0.89(-2.03%) |
Jun 09, 2011 | 44.11 | 44.11 | 43.63 | 43.90 | 43,649 | +0.04(+0.10%) |
Jun 08, 2011 | 44.24 | 44.29 | 43.68 | 43.85 | 62,863 | -0.46(-1.03%) |
Jun 07, 2011 | 44.45 | 44.56 | 44.04 | 44.31 | 105,277 | +0.33(+0.74%) |
Jun 06, 2011 | 44.24 | 44.65 | 43.58 | 43.98 | 180,165 | -0.10(-0.23%) |