Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.09 | 35.32 | 34.78 | 35.13 | 153,963 | +0.17(+0.49%) |
Aug 30, 2011 | 35.16 | 35.35 | 34.53 | 34.96 | 116,012 | -0.40(-1.13%) |
Aug 29, 2011 | 34.49 | 35.38 | 34.14 | 35.36 | 114,610 | +1.22(+3.58%) |
Aug 26, 2011 | 33.24 | 34.26 | 32.63 | 34.14 | 119,031 | +0.71(+2.14%) |
Aug 25, 2011 | 34.76 | 35.44 | 33.11 | 33.42 | 142,161 | -0.82(-2.40%) |
Aug 24, 2011 | 32.82 | 34.35 | 32.82 | 34.24 | 299,721 | +1.29(+3.90%) |
Aug 23, 2011 | 31.64 | 32.97 | 31.25 | 32.96 | 171,148 | +1.46(+4.65%) |
Aug 22, 2011 | 32.08 | 32.89 | 31.41 | 31.49 | 104,509 | +0.06(+0.18%) |
Aug 19, 2011 | 31.48 | 32.17 | 31.41 | 31.44 | 204,040 | -0.43(-1.34%) |
Aug 18, 2011 | 32.84 | 32.84 | 31.51 | 31.86 | 245,481 | -1.91(-5.64%) |
Aug 17, 2011 | 33.66 | 34.20 | 33.49 | 33.77 | 159,694 | +0.21(+0.64%) |
Aug 16, 2011 | 33.82 | 34.59 | 33.01 | 33.56 | 226,772 | -0.65(-1.90%) |
Aug 15, 2011 | 36.73 | 37.80 | 33.44 | 34.21 | 271,574 | +1.73(+5.32%) |
Aug 12, 2011 | 33.66 | 34.12 | 32.29 | 32.48 | 196,656 | -0.90(-2.70%) |
Aug 11, 2011 | 31.69 | 33.71 | 31.41 | 33.38 | 271,929 | +1.96(+6.25%) |
Aug 10, 2011 | 33.07 | 33.08 | 31.32 | 31.41 | 350,836 | -2.38(-7.05%) |
Aug 09, 2011 | 33.01 | 33.88 | 31.48 | 33.80 | 252,682 | +1.86(+5.82%) |
Aug 08, 2011 | 34.24 | 34.94 | 31.93 | 31.94 | 363,826 | -3.22(-9.15%) |
Aug 05, 2011 | 36.20 | 36.20 | 34.92 | 35.15 | 107,370 | -0.71(-1.98%) |
Aug 04, 2011 | 37.29 | 37.42 | 35.82 | 35.86 | 183,254 | -1.65(-4.41%) |
Aug 03, 2011 | 37.89 | 37.96 | 37.08 | 37.52 | 212,232 | -0.27(-0.71%) |
Aug 02, 2011 | 38.13 | 38.38 | 37.79 | 37.79 | 198,690 | -0.54(-1.41%) |
Aug 01, 2011 | 39.02 | 39.02 | 38.07 | 38.32 | 112,947 | -0.33(-0.86%) |
Jul 29, 2011 | 38.16 | 38.90 | 37.91 | 38.66 | 115,342 | +0.35(+0.91%) |
Jul 28, 2011 | 38.80 | 38.80 | 38.18 | 38.31 | 77,021 | +0.44(+1.16%) |
Jul 27, 2011 | 38.84 | 38.84 | 37.79 | 37.87 | 150,236 | -0.82(-2.13%) |
Jul 26, 2011 | 39.16 | 39.16 | 38.55 | 38.69 | 79,595 | -0.37(-0.94%) |
Jul 25, 2011 | 38.93 | 39.24 | 38.47 | 39.06 | 104,280 | -0.08(-0.20%) |
Jul 22, 2011 | 39.23 | 39.29 | 38.69 | 39.14 | 67,251 | -0.22(-0.56%) |
Jul 21, 2011 | 38.86 | 39.37 | 38.86 | 39.36 | 66,918 | +0.70(+1.82%) |
Jul 20, 2011 | 38.55 | 38.96 | 38.42 | 38.66 | 53,206 | +0.23(+0.61%) |
Jul 19, 2011 | 38.00 | 38.52 | 37.76 | 38.42 | 61,941 | +0.63(+1.67%) |
Jul 18, 2011 | 38.18 | 38.21 | 37.49 | 37.79 | 54,428 | -0.46(-1.21%) |
Jul 15, 2011 | 38.67 | 38.77 | 38.06 | 38.25 | 79,322 | -0.28(-0.72%) |
Jul 14, 2011 | 39.34 | 39.49 | 38.39 | 38.53 | 86,691 | -0.67(-1.70%) |
Jul 13, 2011 | 39.20 | 39.53 | 39.03 | 39.20 | 48,121 | +0.16(+0.40%) |
Jul 12, 2011 | 38.84 | 39.55 | 38.84 | 39.04 | 88,949 | +0.11(+0.27%) |
Jul 11, 2011 | 38.89 | 39.21 | 38.77 | 38.94 | 101,201 | -0.35(-0.90%) |
Jul 08, 2011 | 39.30 | 39.42 | 38.99 | 39.29 | 103,918 | -0.35(-0.90%) |
Jul 07, 2011 | 39.54 | 39.75 | 39.33 | 39.65 | 59,640 | +0.24(+0.61%) |
Jul 06, 2011 | 39.28 | 39.40 | 38.84 | 39.40 | 95,419 | +0.13(+0.34%) |
Jul 05, 2011 | 39.56 | 39.56 | 39.00 | 39.27 | 80,818 | -0.29(-0.74%) |
Jul 01, 2011 | 38.77 | 39.61 | 38.77 | 39.56 | 103,666 | +0.68(+1.75%) |
Jun 30, 2011 | 38.53 | 38.88 | 38.23 | 38.88 | 119,529 | +0.49(+1.28%) |
Jun 29, 2011 | 38.06 | 38.45 | 37.77 | 38.39 | 101,560 | +0.51(+1.35%) |
Jun 28, 2011 | 37.62 | 37.94 | 37.42 | 37.88 | 71,585 | +0.38(+1.02%) |
Jun 27, 2011 | 37.38 | 37.54 | 36.83 | 37.49 | 90,527 | +0.60(+1.62%) |
Jun 24, 2011 | 37.08 | 37.13 | 36.80 | 36.90 | 202,056 | -0.14(-0.38%) |
Jun 23, 2011 | 37.11 | 37.61 | 36.82 | 37.04 | 140,530 | -0.62(-1.66%) |
Jun 22, 2011 | 38.08 | 38.18 | 37.64 | 37.66 | 118,820 | -0.43(-1.14%) |
Jun 21, 2011 | 37.84 | 38.13 | 37.68 | 38.10 | 78,319 | +0.40(+1.05%) |
Jun 20, 2011 | 37.71 | 37.80 | 37.11 | 37.70 | 105,962 | +0.67(+1.80%) |
Jun 17, 2011 | 37.29 | 37.58 | 37.00 | 37.03 | 100,746 | +0.05(+0.13%) |
Jun 16, 2011 | 36.54 | 37.03 | 36.47 | 36.98 | 64,086 | +0.45(+1.22%) |
Jun 15, 2011 | 36.59 | 36.76 | 36.38 | 36.54 | 116,827 | -0.27(-0.73%) |
Jun 14, 2011 | 36.79 | 37.08 | 36.60 | 36.81 | 67,743 | +0.28(+0.78%) |
Jun 13, 2011 | 36.38 | 36.61 | 36.09 | 36.52 | 52,557 | +0.23(+0.63%) |
Jun 10, 2011 | 36.52 | 36.61 | 36.03 | 36.29 | 141,613 | -0.28(-0.76%) |
Jun 09, 2011 | 36.32 | 36.61 | 36.00 | 36.57 | 116,494 | +0.44(+1.22%) |
Jun 08, 2011 | 36.38 | 36.50 | 36.07 | 36.13 | 154,274 | -0.37(-1.01%) |
Jun 07, 2011 | 36.64 | 36.91 | 36.43 | 36.50 | 88,660 | -0.17(-0.46%) |
Jun 06, 2011 | 36.85 | 36.92 | 36.47 | 36.67 | 231,394 | -0.35(-0.94%) |