Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.92 | 36.33 | 35.54 | 35.62 | 573,756 | -0.19(-0.53%) |
Aug 30, 2011 | 35.29 | 36.07 | 35.29 | 35.81 | 372,699 | +0.25(+0.70%) |
Aug 29, 2011 | 34.65 | 35.64 | 34.57 | 35.56 | 369,824 | +1.28(+3.73%) |
Aug 26, 2011 | 33.26 | 34.67 | 33.03 | 34.28 | 382,240 | +0.75(+2.24%) |
Aug 25, 2011 | 34.46 | 34.77 | 33.47 | 33.53 | 327,552 | -0.75(-2.19%) |
Aug 24, 2011 | 33.79 | 34.43 | 33.58 | 34.28 | 457,744 | +0.40(+1.18%) |
Aug 23, 2011 | 32.62 | 33.88 | 32.24 | 33.88 | 372,909 | +1.41(+4.34%) |
Aug 22, 2011 | 33.12 | 33.12 | 31.98 | 32.47 | 492,730 | +0.28(+0.87%) |
Aug 19, 2011 | 32.54 | 33.38 | 32.13 | 32.19 | 576,509 | -0.79(-2.40%) |
Aug 18, 2011 | 34.96 | 34.96 | 32.70 | 32.98 | 477,773 | -3.06(-8.49%) |
Aug 17, 2011 | 36.16 | 36.77 | 35.71 | 36.04 | 250,679 | +0.10(+0.28%) |
Aug 16, 2011 | 36.11 | 36.31 | 35.30 | 35.94 | 494,143 | -0.55(-1.51%) |
Aug 15, 2011 | 36.44 | 36.50 | 35.83 | 36.49 | 685,467 | +0.31(+0.86%) |
Aug 12, 2011 | 36.03 | 36.24 | 35.35 | 36.18 | 418,307 | +0.49(+1.37%) |
Aug 11, 2011 | 35.11 | 36.13 | 34.87 | 35.69 | 687,255 | +0.74(+2.12%) |
Aug 10, 2011 | 35.37 | 36.37 | 34.89 | 34.95 | 1,526,645 | -1.20(-3.32%) |
Aug 09, 2011 | 34.50 | 36.17 | 33.18 | 36.15 | 1,237,540 | +2.49(+7.40%) |
Aug 08, 2011 | 34.50 | 35.13 | 33.36 | 33.66 | 861,525 | -2.07(-5.79%) |
Aug 05, 2011 | 36.59 | 36.60 | 34.98 | 35.73 | 593,717 | -0.43(-1.19%) |
Aug 04, 2011 | 37.78 | 37.93 | 36.09 | 36.16 | 700,018 | -2.06(-5.39%) |
Aug 03, 2011 | 37.58 | 38.26 | 36.91 | 38.22 | 483,944 | +0.74(+1.97%) |
Aug 02, 2011 | 37.48 | 38.84 | 36.31 | 37.48 | 1,123,652 | +0.14(+0.37%) |
Aug 01, 2011 | 37.26 | 37.61 | 36.96 | 37.34 | 585,903 | +0.43(+1.16%) |
Jul 29, 2011 | 36.84 | 37.07 | 36.55 | 36.91 | 607,215 | -0.31(-0.83%) |
Jul 28, 2011 | 36.51 | 37.32 | 36.26 | 37.22 | 712,891 | +0.74(+2.03%) |
Jul 27, 2011 | 37.36 | 37.39 | 36.42 | 36.48 | 385,047 | -1.06(-2.82%) |
Jul 26, 2011 | 38.33 | 38.37 | 37.48 | 37.54 | 362,530 | -0.85(-2.21%) |
Jul 25, 2011 | 38.12 | 38.52 | 38.11 | 38.39 | 247,900 | -0.07(-0.18%) |
Jul 22, 2011 | 38.47 | 38.57 | 38.41 | 38.46 | 313,880 | -0.28(-0.72%) |
Jul 21, 2011 | 38.91 | 38.94 | 38.49 | 38.74 | 400,217 | -0.02(-0.05%) |
Jul 20, 2011 | 39.26 | 39.27 | 38.61 | 38.76 | 251,011 | -0.37(-0.95%) |
Jul 19, 2011 | 38.83 | 39.27 | 38.72 | 39.13 | 210,566 | +0.59(+1.53%) |
Jul 18, 2011 | 39.09 | 39.09 | 38.27 | 38.54 | 199,403 | -0.69(-1.76%) |
Jul 15, 2011 | 39.43 | 39.43 | 38.89 | 39.23 | 223,675 | +0.03(+0.08%) |
Jul 14, 2011 | 40.02 | 40.35 | 39.03 | 39.20 | 312,200 | -0.76(-1.90%) |
Jul 13, 2011 | 40.27 | 40.42 | 39.90 | 39.96 | 280,112 | -0.16(-0.40%) |
Jul 12, 2011 | 40.11 | 40.35 | 39.94 | 40.12 | 272,789 | -0.13(-0.32%) |
Jul 11, 2011 | 40.76 | 41.09 | 40.07 | 40.25 | 429,161 | -0.91(-2.21%) |
Jul 08, 2011 | 41.00 | 41.33 | 40.45 | 41.16 | 596,613 | -0.24(-0.58%) |
Jul 07, 2011 | 41.64 | 41.87 | 41.30 | 41.40 | 231,865 | +0.11(+0.27%) |
Jul 06, 2011 | 41.28 | 41.78 | 41.05 | 41.29 | 518,612 | +0.07(+0.17%) |
Jul 05, 2011 | 40.59 | 41.27 | 40.27 | 41.22 | 384,507 | +0.68(+1.68%) |
Jul 01, 2011 | 40.39 | 40.76 | 40.11 | 40.54 | 333,288 | +0.25(+0.62%) |
Jun 30, 2011 | 39.82 | 40.54 | 39.68 | 40.29 | 591,295 | +0.49(+1.23%) |
Jun 29, 2011 | 39.36 | 39.85 | 39.20 | 39.80 | 396,725 | +0.60(+1.53%) |
Jun 28, 2011 | 38.58 | 39.39 | 38.53 | 39.20 | 425,104 | +0.64(+1.66%) |
Jun 27, 2011 | 38.06 | 39.10 | 37.66 | 38.56 | 669,890 | +0.56(+1.47%) |
Jun 24, 2011 | 38.65 | 38.76 | 37.83 | 38.00 | 1,426,038 | -0.66(-1.71%) |
Jun 23, 2011 | 37.89 | 38.78 | 37.61 | 38.66 | 500,445 | +0.37(+0.97%) |
Jun 22, 2011 | 38.89 | 39.05 | 38.23 | 38.29 | 691,784 | -0.69(-1.77%) |
Jun 21, 2011 | 38.08 | 39.28 | 38.00 | 38.98 | 1,046,563 | +0.98(+2.58%) |
Jun 20, 2011 | 37.70 | 38.00 | 37.68 | 38.00 | 586,947 | +0.78(+2.10%) |
Jun 17, 2011 | 37.48 | 37.75 | 37.12 | 37.22 | 494,392 | +0.08(+0.22%) |
Jun 16, 2011 | 37.47 | 37.49 | 36.69 | 37.14 | 362,724 | -0.39(-1.04%) |
Jun 15, 2011 | 36.93 | 37.79 | 36.93 | 37.53 | 802,968 | +0.29(+0.78%) |
Jun 14, 2011 | 36.89 | 37.33 | 36.86 | 37.24 | 530,107 | +0.70(+1.92%) |
Jun 13, 2011 | 36.24 | 36.83 | 36.24 | 36.54 | 415,483 | +0.42(+1.16%) |
Jun 10, 2011 | 36.46 | 36.50 | 35.79 | 36.12 | 433,517 | -0.51(-1.39%) |
Jun 09, 2011 | 36.65 | 36.74 | 36.38 | 36.63 | 278,710 | +0.10(+0.27%) |
Jun 08, 2011 | 36.74 | 37.05 | 36.50 | 36.53 | 284,897 | -0.37(-1.00%) |
Jun 07, 2011 | 36.93 | 37.11 | 36.52 | 36.90 | 581,069 | +0.01(+0.03%) |
Jun 06, 2011 | 37.88 | 38.06 | 36.85 | 36.89 | 399,405 | -1.08(-2.84%) |