Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.42 | 34.77 | 33.74 | 33.94 | 355,240 | -0.26(-0.76%) |
Aug 30, 2011 | 33.78 | 34.42 | 33.28 | 34.20 | 281,792 | +0.23(+0.67%) |
Aug 29, 2011 | 33.31 | 34.04 | 33.08 | 33.97 | 275,979 | +1.02(+3.10%) |
Aug 26, 2011 | 31.62 | 33.08 | 31.14 | 32.95 | 501,237 | +1.06(+3.34%) |
Aug 25, 2011 | 32.75 | 32.91 | 31.67 | 31.88 | 336,184 | -0.71(-2.19%) |
Aug 24, 2011 | 32.17 | 32.91 | 31.86 | 32.60 | 481,476 | +0.39(+1.20%) |
Aug 23, 2011 | 31.31 | 32.22 | 31.01 | 32.21 | 386,904 | +1.07(+3.45%) |
Aug 22, 2011 | 31.73 | 31.80 | 30.71 | 31.14 | 551,991 | +0.08(+0.24%) |
Aug 19, 2011 | 31.26 | 32.51 | 31.01 | 31.06 | 910,077 | -0.54(-1.72%) |
Aug 18, 2011 | 31.84 | 32.01 | 30.94 | 31.61 | 857,613 | -1.24(-3.78%) |
Aug 17, 2011 | 33.38 | 33.58 | 32.22 | 32.85 | 519,006 | -0.42(-1.26%) |
Aug 16, 2011 | 33.54 | 33.80 | 33.02 | 33.27 | 660,663 | -0.52(-1.54%) |
Aug 15, 2011 | 34.20 | 34.47 | 33.16 | 33.79 | 987,529 | -0.17(-0.49%) |
Aug 12, 2011 | 33.58 | 34.33 | 33.33 | 33.95 | 745,711 | +0.64(+1.91%) |
Aug 11, 2011 | 33.08 | 33.73 | 32.67 | 33.32 | 1,187,564 | +0.45(+1.38%) |
Aug 10, 2011 | 33.75 | 34.21 | 32.77 | 32.86 | 954,983 | -1.76(-5.08%) |
Aug 09, 2011 | 34.24 | 34.71 | 32.48 | 34.62 | 1,145,994 | +1.91(+5.84%) |
Aug 08, 2011 | 33.92 | 34.35 | 32.65 | 32.71 | 1,084,049 | -2.31(-6.60%) |
Aug 05, 2011 | 34.78 | 35.47 | 33.53 | 35.03 | 1,085,740 | +0.85(+2.50%) |
Aug 04, 2011 | 35.33 | 35.71 | 34.15 | 34.17 | 633,793 | -1.66(-4.64%) |
Aug 03, 2011 | 35.44 | 35.89 | 34.31 | 35.84 | 1,060,946 | +0.59(+1.66%) |
Aug 02, 2011 | 36.59 | 37.03 | 35.17 | 35.25 | 938,034 | -1.58(-4.30%) |
Aug 01, 2011 | 37.97 | 38.15 | 36.61 | 36.83 | 761,496 | -0.71(-1.90%) |
Jul 29, 2011 | 37.51 | 38.13 | 36.98 | 37.54 | 455,482 | -0.37(-0.97%) |
Jul 28, 2011 | 38.28 | 39.00 | 37.83 | 37.91 | 519,741 | -0.26(-0.68%) |
Jul 27, 2011 | 38.98 | 38.98 | 37.99 | 38.17 | 456,925 | -0.82(-2.10%) |
Jul 26, 2011 | 39.41 | 39.80 | 38.60 | 38.99 | 512,638 | -0.75(-1.90%) |
Jul 25, 2011 | 39.46 | 40.23 | 39.46 | 39.75 | 523,672 | -0.03(-0.08%) |
Jul 22, 2011 | 39.90 | 39.96 | 39.29 | 39.78 | 407,413 | +0.54(+1.39%) |
Jul 21, 2011 | 40.06 | 41.57 | 39.18 | 39.23 | 787,900 | +0.10(+0.26%) |
Jul 20, 2011 | 38.84 | 39.22 | 38.25 | 39.13 | 434,934 | +0.34(+0.88%) |
Jul 19, 2011 | 38.63 | 38.98 | 38.36 | 38.79 | 448,565 | +0.40(+1.05%) |
Jul 18, 2011 | 38.75 | 39.08 | 38.34 | 38.39 | 253,177 | -0.54(-1.40%) |
Jul 15, 2011 | 39.08 | 39.15 | 38.46 | 38.93 | 522,801 | +0.09(+0.24%) |
Jul 14, 2011 | 39.50 | 39.74 | 38.38 | 38.84 | 308,836 | -0.54(-1.38%) |
Jul 13, 2011 | 39.37 | 39.91 | 39.32 | 39.39 | 333,382 | +0.28(+0.73%) |
Jul 12, 2011 | 39.28 | 39.69 | 39.07 | 39.10 | 310,605 | -0.37(-0.93%) |
Jul 11, 2011 | 39.50 | 39.82 | 39.23 | 39.47 | 305,085 | -0.61(-1.52%) |
Jul 08, 2011 | 39.86 | 40.16 | 39.65 | 40.08 | 364,286 | -0.26(-0.64%) |
Jul 07, 2011 | 41.01 | 41.17 | 40.29 | 40.34 | 742,470 | -0.23(-0.58%) |
Jul 06, 2011 | 39.49 | 40.58 | 39.47 | 40.57 | 495,741 | +1.28(+3.26%) |
Jul 05, 2011 | 39.54 | 39.91 | 39.27 | 39.29 | 246,737 | -0.29(-0.74%) |
Jul 01, 2011 | 38.96 | 39.75 | 38.87 | 39.59 | 251,974 | +0.68(+1.74%) |
Jun 30, 2011 | 38.56 | 39.17 | 38.56 | 38.91 | 261,194 | +0.53(+1.37%) |
Jun 29, 2011 | 37.97 | 38.61 | 37.74 | 38.38 | 265,095 | +0.36(+0.95%) |
Jun 28, 2011 | 37.91 | 38.22 | 37.69 | 38.02 | 367,263 | +0.23(+0.60%) |
Jun 27, 2011 | 37.72 | 38.00 | 37.45 | 37.79 | 526,739 | +0.13(+0.36%) |
Jun 24, 2011 | 38.00 | 38.35 | 37.39 | 37.66 | 516,119 | -0.39(-1.01%) |
Jun 23, 2011 | 37.31 | 38.08 | 37.09 | 38.05 | 325,018 | +0.15(+0.40%) |
Jun 22, 2011 | 38.12 | 38.67 | 37.83 | 37.90 | 549,801 | -0.44(-1.16%) |
Jun 21, 2011 | 38.00 | 38.58 | 37.84 | 38.34 | 277,291 | +0.53(+1.39%) |
Jun 20, 2011 | 37.82 | 38.05 | 37.53 | 37.81 | 162,722 | +0.08(+0.20%) |
Jun 17, 2011 | 37.93 | 38.06 | 37.54 | 37.74 | 455,549 | +0.12(+0.31%) |
Jun 16, 2011 | 37.44 | 38.17 | 37.38 | 37.62 | 461,064 | +0.12(+0.31%) |
Jun 15, 2011 | 37.48 | 37.90 | 37.38 | 37.50 | 467,360 | -0.34(-0.91%) |
Jun 14, 2011 | 36.66 | 37.94 | 36.56 | 37.84 | 620,175 | +1.70(+4.70%) |
Jun 13, 2011 | 36.41 | 36.58 | 35.90 | 36.15 | 352,187 | -0.28(-0.76%) |
Jun 10, 2011 | 36.50 | 36.63 | 36.32 | 36.42 | 338,153 | -0.31(-0.84%) |
Jun 09, 2011 | 36.25 | 36.95 | 35.94 | 36.73 | 264,478 | +0.55(+1.53%) |
Jun 08, 2011 | 36.60 | 36.68 | 35.98 | 36.18 | 552,341 | -0.45(-1.23%) |
Jun 07, 2011 | 36.78 | 36.92 | 36.43 | 36.63 | 419,249 | -0.02(-0.05%) |
Jun 06, 2011 | 37.08 | 37.59 | 36.58 | 36.65 | 749,237 | -0.49(-1.31%) |