Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.47 | 32.87 | 31.86 | 32.34 | 262,559 | +0.02(+0.05%) |
Aug 30, 2011 | 31.78 | 32.43 | 31.05 | 32.32 | 294,227 | +0.31(+0.98%) |
Aug 29, 2011 | 31.13 | 32.05 | 30.91 | 32.01 | 175,663 | +1.22(+3.96%) |
Aug 26, 2011 | 29.31 | 30.87 | 29.08 | 30.79 | 336,084 | +1.24(+4.18%) |
Aug 25, 2011 | 30.54 | 30.88 | 29.45 | 29.55 | 239,693 | -0.71(-2.36%) |
Aug 24, 2011 | 29.46 | 30.35 | 29.21 | 30.27 | 270,041 | +0.75(+2.53%) |
Aug 23, 2011 | 28.45 | 29.54 | 28.28 | 29.52 | 327,783 | +1.13(+3.99%) |
Aug 22, 2011 | 28.71 | 28.95 | 28.27 | 28.39 | 524,263 | +0.43(+1.52%) |
Aug 19, 2011 | 28.41 | 29.56 | 27.94 | 27.96 | 678,021 | -0.96(-3.30%) |
Aug 18, 2011 | 29.73 | 29.92 | 28.55 | 28.92 | 788,423 | -1.69(-5.51%) |
Aug 17, 2011 | 30.95 | 31.46 | 30.52 | 30.60 | 619,285 | -0.13(-0.42%) |
Aug 16, 2011 | 30.39 | 31.13 | 30.20 | 30.73 | 712,785 | +0.06(+0.21%) |
Aug 15, 2011 | 29.97 | 30.67 | 29.94 | 30.67 | 635,460 | +1.34(+4.57%) |
Aug 12, 2011 | 28.38 | 29.57 | 28.31 | 29.33 | 563,877 | +1.31(+4.67%) |
Aug 11, 2011 | 26.76 | 28.60 | 26.53 | 28.02 | 616,775 | +1.44(+5.41%) |
Aug 10, 2011 | 27.41 | 27.70 | 26.55 | 26.58 | 698,546 | -1.65(-5.86%) |
Aug 09, 2011 | 26.65 | 28.40 | 26.56 | 28.23 | 1,126,069 | +1.90(+7.20%) |
Aug 08, 2011 | 26.65 | 27.13 | 26.07 | 26.34 | 1,768,852 | -0.91(-3.33%) |
Aug 05, 2011 | 27.27 | 28.02 | 26.28 | 27.25 | 1,540,046 | +0.51(+1.92%) |
Aug 04, 2011 | 27.71 | 28.08 | 26.56 | 26.73 | 1,511,856 | -1.38(-4.91%) |
Aug 03, 2011 | 28.33 | 28.52 | 27.51 | 28.11 | 986,709 | -0.31(-1.07%) |
Aug 02, 2011 | 30.09 | 30.29 | 28.36 | 28.42 | 1,199,007 | -1.94(-6.38%) |
Aug 01, 2011 | 31.72 | 31.92 | 29.50 | 30.35 | 1,019,193 | -1.37(-4.30%) |
Jul 29, 2011 | 31.61 | 32.19 | 31.13 | 31.72 | 458,733 | -0.22(-0.70%) |
Jul 28, 2011 | 32.16 | 32.72 | 31.90 | 31.94 | 500,714 | -0.30(-0.92%) |
Jul 27, 2011 | 32.75 | 32.92 | 32.02 | 32.24 | 331,238 | -0.67(-2.05%) |
Jul 26, 2011 | 33.93 | 33.93 | 32.87 | 32.92 | 534,484 | -1.16(-3.39%) |
Jul 25, 2011 | 33.63 | 34.24 | 33.63 | 34.07 | 405,030 | +0.08(+0.24%) |
Jul 22, 2011 | 34.20 | 34.20 | 33.97 | 33.99 | 188,795 | -0.55(-1.60%) |
Jul 21, 2011 | 34.48 | 34.79 | 34.46 | 34.55 | 209,771 | +0.24(+0.70%) |
Jul 20, 2011 | 34.39 | 34.53 | 33.85 | 34.31 | 292,134 | +0.00(+0.00%) |
Jul 19, 2011 | 34.10 | 34.43 | 33.86 | 34.31 | 347,949 | +0.55(+1.62%) |
Jul 18, 2011 | 35.00 | 35.04 | 33.52 | 33.76 | 516,015 | -1.78(-5.02%) |
Jul 15, 2011 | 36.05 | 36.19 | 35.36 | 35.54 | 258,068 | -0.29(-0.81%) |
Jul 14, 2011 | 36.42 | 36.58 | 35.53 | 35.83 | 237,553 | -0.51(-1.39%) |
Jul 13, 2011 | 36.38 | 36.90 | 36.21 | 36.34 | 225,830 | +0.06(+0.15%) |
Jul 12, 2011 | 36.47 | 36.74 | 36.20 | 36.28 | 140,012 | -0.39(-1.05%) |
Jul 11, 2011 | 37.06 | 37.33 | 36.46 | 36.67 | 259,660 | -0.99(-2.62%) |
Jul 08, 2011 | 37.61 | 37.79 | 37.52 | 37.65 | 134,589 | -0.47(-1.24%) |
Jul 07, 2011 | 38.89 | 39.09 | 38.00 | 38.13 | 416,013 | -0.33(-0.86%) |
Jul 06, 2011 | 37.69 | 38.64 | 37.69 | 38.46 | 596,938 | +0.68(+1.81%) |
Jul 05, 2011 | 37.73 | 38.01 | 37.03 | 37.77 | 230,956 | +0.04(+0.11%) |
Jul 01, 2011 | 36.67 | 37.80 | 36.59 | 37.73 | 208,435 | +1.15(+3.14%) |
Jun 30, 2011 | 36.14 | 36.68 | 35.99 | 36.59 | 265,551 | +0.58(+1.61%) |
Jun 29, 2011 | 35.85 | 36.18 | 35.56 | 36.01 | 308,727 | +0.40(+1.13%) |
Jun 28, 2011 | 35.62 | 35.91 | 35.37 | 35.61 | 297,248 | +0.09(+0.25%) |
Jun 27, 2011 | 35.35 | 35.83 | 35.00 | 35.52 | 243,704 | +0.18(+0.52%) |
Jun 24, 2011 | 36.14 | 36.67 | 35.32 | 35.33 | 427,984 | -0.79(-2.18%) |
Jun 23, 2011 | 35.29 | 36.24 | 34.92 | 36.12 | 322,170 | +0.32(+0.90%) |
Jun 22, 2011 | 36.10 | 36.41 | 35.77 | 35.80 | 317,039 | -0.54(-1.48%) |
Jun 21, 2011 | 36.35 | 36.71 | 36.32 | 36.34 | 288,038 | +0.25(+0.69%) |
Jun 20, 2011 | 35.93 | 36.22 | 35.90 | 36.09 | 231,777 | +0.39(+1.08%) |
Jun 17, 2011 | 35.58 | 35.98 | 35.32 | 35.70 | 295,295 | +0.46(+1.30%) |
Jun 16, 2011 | 35.52 | 35.66 | 34.75 | 35.24 | 232,141 | -0.22(-0.63%) |
Jun 15, 2011 | 36.18 | 36.44 | 35.28 | 35.47 | 261,288 | -1.10(-3.01%) |
Jun 14, 2011 | 35.96 | 36.71 | 35.74 | 36.57 | 231,033 | +0.99(+2.78%) |
Jun 13, 2011 | 35.47 | 35.77 | 34.86 | 35.58 | 191,008 | +0.27(+0.75%) |
Jun 10, 2011 | 35.45 | 35.65 | 35.07 | 35.32 | 373,718 | -0.40(-1.12%) |
Jun 09, 2011 | 35.61 | 36.14 | 35.43 | 35.72 | 117,243 | +0.22(+0.63%) |
Jun 08, 2011 | 35.71 | 35.83 | 35.13 | 35.49 | 283,236 | -0.39(-1.10%) |
Jun 07, 2011 | 36.48 | 36.51 | 35.80 | 35.89 | 213,913 | -0.37(-1.02%) |
Jun 06, 2011 | 36.95 | 37.04 | 36.13 | 36.26 | 190,888 | -0.72(-1.95%) |