Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.05 | 35.64 | 34.83 | 35.27 | 844,320 | +0.53(+1.51%) |
Aug 30, 2011 | 34.85 | 35.24 | 34.24 | 34.74 | 635,520 | -0.22(-0.63%) |
Aug 29, 2011 | 34.13 | 34.98 | 34.02 | 34.97 | 567,662 | +1.22(+3.62%) |
Aug 26, 2011 | 33.03 | 33.96 | 32.56 | 33.74 | 609,549 | +0.48(+1.44%) |
Aug 25, 2011 | 34.21 | 34.90 | 32.88 | 33.27 | 667,470 | -0.56(-1.64%) |
Aug 24, 2011 | 33.09 | 33.87 | 32.80 | 33.82 | 848,782 | +0.70(+2.11%) |
Aug 23, 2011 | 32.00 | 33.13 | 31.54 | 33.12 | 875,002 | +1.31(+4.12%) |
Aug 22, 2011 | 32.44 | 32.44 | 31.63 | 31.81 | 547,129 | +0.14(+0.43%) |
Aug 19, 2011 | 32.26 | 32.99 | 31.65 | 31.67 | 683,631 | -1.07(-3.27%) |
Aug 18, 2011 | 33.61 | 33.61 | 32.44 | 32.74 | 794,768 | -1.49(-4.35%) |
Aug 17, 2011 | 34.49 | 34.75 | 33.85 | 34.23 | 577,086 | +0.03(+0.08%) |
Aug 16, 2011 | 34.82 | 34.94 | 34.01 | 34.20 | 1,014,419 | -1.12(-3.18%) |
Aug 15, 2011 | 34.45 | 35.36 | 34.45 | 35.33 | 800,306 | +1.25(+3.68%) |
Aug 12, 2011 | 34.97 | 35.17 | 33.85 | 34.07 | 911,521 | -0.68(-1.95%) |
Aug 11, 2011 | 32.43 | 35.05 | 32.40 | 34.75 | 1,617,536 | +2.51(+7.78%) |
Aug 10, 2011 | 33.70 | 33.70 | 32.22 | 32.24 | 1,049,793 | -2.02(-5.90%) |
Aug 09, 2011 | 34.43 | 34.27 | 32.13 | 34.27 | 1,922,168 | +1.86(+5.73%) |
Aug 08, 2011 | 34.43 | 35.05 | 32.40 | 32.41 | 1,204,884 | -2.74(-7.80%) |
Aug 05, 2011 | 36.00 | 36.01 | 34.90 | 35.15 | 761,302 | -0.53(-1.50%) |
Aug 04, 2011 | 36.66 | 36.76 | 35.68 | 35.68 | 819,413 | -1.27(-3.45%) |
Aug 03, 2011 | 36.33 | 37.01 | 35.78 | 36.96 | 1,229,063 | +0.67(+1.85%) |
Aug 02, 2011 | 36.81 | 37.14 | 36.28 | 36.29 | 434,555 | -0.74(-2.00%) |
Aug 01, 2011 | 37.33 | 37.38 | 36.76 | 37.03 | 580,980 | +0.10(+0.26%) |
Jul 29, 2011 | 36.82 | 37.08 | 36.62 | 36.93 | 717,852 | -0.25(-0.66%) |
Jul 28, 2011 | 37.51 | 37.67 | 37.06 | 37.18 | 466,663 | -0.31(-0.82%) |
Jul 27, 2011 | 38.41 | 39.16 | 37.47 | 37.49 | 616,246 | -0.49(-1.30%) |
Jul 26, 2011 | 38.10 | 38.41 | 37.93 | 37.98 | 394,088 | -0.19(-0.48%) |
Jul 25, 2011 | 37.90 | 38.34 | 37.79 | 38.17 | 287,680 | -0.06(-0.16%) |
Jul 22, 2011 | 38.34 | 38.34 | 38.19 | 38.23 | 315,962 | -0.21(-0.55%) |
Jul 21, 2011 | 37.99 | 38.49 | 37.73 | 38.44 | 408,166 | +0.65(+1.72%) |
Jul 20, 2011 | 37.65 | 38.02 | 37.56 | 37.79 | 324,699 | +0.18(+0.49%) |
Jul 19, 2011 | 37.30 | 37.71 | 37.09 | 37.60 | 436,205 | +0.47(+1.26%) |
Jul 18, 2011 | 37.62 | 37.80 | 36.97 | 37.14 | 447,823 | -0.59(-1.56%) |
Jul 15, 2011 | 38.06 | 38.13 | 37.54 | 37.73 | 355,625 | -0.19(-0.49%) |
Jul 14, 2011 | 38.69 | 38.69 | 37.81 | 37.91 | 629,699 | -0.59(-1.53%) |
Jul 13, 2011 | 38.54 | 38.82 | 38.29 | 38.50 | 391,566 | +0.14(+0.36%) |
Jul 12, 2011 | 38.10 | 38.79 | 38.08 | 38.36 | 468,862 | +0.15(+0.39%) |
Jul 11, 2011 | 38.69 | 38.70 | 38.11 | 38.21 | 504,428 | -0.70(-1.80%) |
Jul 08, 2011 | 38.89 | 39.15 | 38.78 | 38.91 | 415,097 | -0.31(-0.79%) |
Jul 07, 2011 | 39.43 | 39.49 | 39.02 | 39.22 | 1,032,308 | +0.13(+0.33%) |
Jul 06, 2011 | 39.15 | 39.24 | 38.95 | 39.09 | 600,262 | -0.19(-0.49%) |
Jul 05, 2011 | 39.42 | 39.53 | 39.04 | 39.28 | 414,174 | -0.22(-0.56%) |
Jul 01, 2011 | 39.08 | 39.50 | 39.08 | 39.50 | 373,440 | +0.53(+1.37%) |
Jun 30, 2011 | 39.00 | 39.28 | 38.73 | 38.97 | 506,780 | +0.11(+0.28%) |
Jun 29, 2011 | 38.54 | 38.92 | 38.20 | 38.86 | 458,965 | +0.51(+1.32%) |
Jun 28, 2011 | 38.24 | 38.40 | 37.86 | 38.35 | 290,525 | +0.32(+0.83%) |
Jun 27, 2011 | 37.89 | 38.45 | 37.87 | 38.04 | 442,755 | +0.04(+0.11%) |
Jun 24, 2011 | 38.17 | 38.20 | 37.97 | 37.99 | 508,800 | -0.08(-0.20%) |
Jun 23, 2011 | 38.21 | 38.27 | 37.75 | 38.07 | 607,797 | -0.40(-1.05%) |
Jun 22, 2011 | 38.76 | 38.91 | 38.46 | 38.47 | 312,662 | -0.38(-0.97%) |
Jun 21, 2011 | 38.87 | 38.97 | 38.60 | 38.85 | 313,887 | +0.16(+0.43%) |
Jun 20, 2011 | 38.71 | 38.76 | 38.62 | 38.69 | 291,384 | -0.03(-0.09%) |
Jun 17, 2011 | 39.00 | 39.00 | 38.56 | 38.72 | 835,230 | +0.12(+0.32%) |
Jun 16, 2011 | 38.00 | 38.67 | 37.94 | 38.60 | 887,728 | +0.64(+1.70%) |
Jun 15, 2011 | 37.95 | 38.08 | 37.79 | 37.95 | 582,407 | -0.19(-0.50%) |
Jun 14, 2011 | 38.22 | 38.35 | 37.89 | 38.15 | 670,567 | +0.23(+0.61%) |
Jun 13, 2011 | 37.82 | 38.09 | 37.50 | 37.91 | 411,898 | +0.27(+0.73%) |
Jun 10, 2011 | 37.71 | 37.93 | 37.33 | 37.64 | 503,583 | -0.31(-0.81%) |
Jun 09, 2011 | 37.91 | 38.18 | 37.63 | 37.95 | 384,576 | +0.14(+0.38%) |
Jun 08, 2011 | 37.75 | 38.06 | 37.71 | 37.80 | 357,263 | -0.07(-0.18%) |
Jun 07, 2011 | 37.84 | 38.12 | 37.72 | 37.87 | 287,731 | +0.16(+0.42%) |
Jun 06, 2011 | 37.66 | 37.96 | 37.40 | 37.71 | 520,350 | -0.05(-0.13%) |