Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.87 | 39.62 | 38.67 | 39.21 | 1,632,372 | +0.47(+1.22%) |
Aug 30, 2011 | 37.06 | 39.01 | 37.04 | 38.74 | 1,702,872 | +1.37(+3.66%) |
Aug 29, 2011 | 36.24 | 37.46 | 36.15 | 37.37 | 788,547 | +1.69(+4.75%) |
Aug 26, 2011 | 34.60 | 35.90 | 33.91 | 35.67 | 800,073 | +0.74(+2.13%) |
Aug 25, 2011 | 36.24 | 36.47 | 34.71 | 34.93 | 930,915 | -1.02(-2.83%) |
Aug 24, 2011 | 34.88 | 36.01 | 34.48 | 35.95 | 1,471,225 | +1.20(+3.47%) |
Aug 23, 2011 | 33.46 | 34.74 | 33.14 | 34.74 | 1,456,266 | +1.41(+4.24%) |
Aug 22, 2011 | 34.71 | 34.80 | 33.00 | 33.33 | 1,310,139 | -0.66(-1.94%) |
Aug 19, 2011 | 34.32 | 35.16 | 33.85 | 33.99 | 898,469 | -0.81(-2.33%) |
Aug 18, 2011 | 35.52 | 36.07 | 34.40 | 34.80 | 1,487,471 | -1.86(-5.08%) |
Aug 17, 2011 | 37.25 | 37.78 | 36.33 | 36.66 | 1,378,190 | -0.37(-0.99%) |
Aug 16, 2011 | 37.26 | 37.62 | 36.51 | 37.03 | 1,443,477 | -0.62(-1.65%) |
Aug 15, 2011 | 36.31 | 37.72 | 36.27 | 37.65 | 1,786,523 | +1.78(+4.96%) |
Aug 12, 2011 | 36.12 | 36.40 | 35.34 | 35.87 | 3,423,880 | -0.01(-0.03%) |
Aug 11, 2011 | 35.27 | 36.51 | 35.06 | 35.88 | 2,584,423 | +0.69(+1.95%) |
Aug 10, 2011 | 35.27 | 36.34 | 34.40 | 35.19 | 3,232,062 | -0.91(-2.53%) |
Aug 09, 2011 | 38.25 | 36.25 | 33.60 | 36.11 | 3,443,747 | +1.38(+3.98%) |
Aug 08, 2011 | 38.25 | 38.64 | 34.54 | 34.72 | 2,702,977 | -4.68(-11.87%) |
Aug 05, 2011 | 40.32 | 40.62 | 38.24 | 39.40 | 2,485,956 | -0.43(-1.09%) |
Aug 04, 2011 | 42.26 | 42.26 | 39.78 | 39.84 | 2,411,693 | -3.07(-7.15%) |
Aug 03, 2011 | 42.81 | 43.00 | 40.33 | 42.90 | 2,601,500 | -0.01(-0.02%) |
Aug 02, 2011 | 44.13 | 45.29 | 42.25 | 42.91 | 3,737,182 | -0.44(-1.02%) |
Aug 01, 2011 | 46.67 | 46.68 | 41.60 | 43.36 | 4,896,467 | -3.37(-7.21%) |
Jul 29, 2011 | 46.57 | 47.40 | 45.81 | 46.73 | 1,892,339 | -0.29(-0.62%) |
Jul 28, 2011 | 47.19 | 49.46 | 46.55 | 47.02 | 2,474,477 | -0.51(-1.07%) |
Jul 27, 2011 | 49.20 | 49.20 | 47.41 | 47.53 | 1,706,500 | -2.00(-4.03%) |
Jul 26, 2011 | 48.32 | 50.06 | 48.27 | 49.52 | 1,720,088 | +1.46(+3.04%) |
Jul 25, 2011 | 48.64 | 49.39 | 47.25 | 48.06 | 4,144,208 | -2.35(-4.67%) |
Jul 22, 2011 | 49.81 | 50.46 | 49.16 | 50.42 | 920,467 | +0.67(+1.34%) |
Jul 21, 2011 | 48.85 | 50.15 | 48.84 | 49.75 | 1,307,023 | +1.23(+2.54%) |
Jul 20, 2011 | 49.09 | 49.09 | 48.02 | 48.51 | 1,438,257 | -0.42(-0.87%) |
Jul 19, 2011 | 49.05 | 49.95 | 48.79 | 48.94 | 1,563,343 | +0.17(+0.35%) |
Jul 18, 2011 | 49.13 | 49.42 | 48.48 | 48.77 | 775,176 | -0.63(-1.28%) |
Jul 15, 2011 | 49.48 | 49.48 | 48.35 | 49.40 | 1,409,938 | +0.17(+0.34%) |
Jul 14, 2011 | 50.19 | 50.41 | 48.96 | 49.23 | 1,376,305 | -0.69(-1.38%) |
Jul 13, 2011 | 49.95 | 50.98 | 49.80 | 49.92 | 997,939 | +0.09(+0.19%) |
Jul 12, 2011 | 49.33 | 50.54 | 49.33 | 49.82 | 1,225,802 | +0.24(+0.47%) |
Jul 11, 2011 | 50.42 | 51.24 | 49.27 | 49.59 | 1,115,294 | -1.25(-2.46%) |
Jul 08, 2011 | 50.76 | 50.91 | 49.83 | 50.84 | 880,653 | -0.59(-1.15%) |
Jul 07, 2011 | 51.38 | 52.17 | 51.15 | 51.43 | 1,118,521 | +0.51(+1.00%) |
Jul 06, 2011 | 50.03 | 51.28 | 49.77 | 50.92 | 727,622 | +0.91(+1.83%) |
Jul 05, 2011 | 50.29 | 50.31 | 49.52 | 50.01 | 802,578 | -0.34(-0.67%) |
Jul 01, 2011 | 48.61 | 50.59 | 48.57 | 50.35 | 1,205,743 | +1.84(+3.80%) |
Jun 30, 2011 | 48.39 | 49.13 | 47.98 | 48.50 | 1,186,938 | +0.28(+0.59%) |
Jun 29, 2011 | 48.69 | 48.79 | 48.18 | 48.22 | 1,029,255 | -0.26(-0.54%) |
Jun 28, 2011 | 47.79 | 48.52 | 47.63 | 48.49 | 1,241,262 | +0.92(+1.94%) |
Jun 27, 2011 | 48.22 | 48.22 | 46.94 | 47.56 | 1,750,643 | -0.56(-1.17%) |
Jun 24, 2011 | 50.09 | 50.11 | 47.78 | 48.13 | 2,186,246 | -1.97(-3.93%) |
Jun 23, 2011 | 49.44 | 50.20 | 48.46 | 50.10 | 697,542 | +0.14(+0.28%) |
Jun 22, 2011 | 50.33 | 50.58 | 49.93 | 49.95 | 889,973 | -0.63(-1.25%) |
Jun 21, 2011 | 49.68 | 50.81 | 49.68 | 50.58 | 622,939 | +1.11(+2.25%) |
Jun 20, 2011 | 49.71 | 49.77 | 49.26 | 49.47 | 480,048 | +0.58(+1.19%) |
Jun 17, 2011 | 48.82 | 49.38 | 48.60 | 48.89 | 847,789 | +0.54(+1.11%) |
Jun 16, 2011 | 48.77 | 49.13 | 47.95 | 48.35 | 826,451 | -0.47(-0.96%) |
Jun 15, 2011 | 49.25 | 49.90 | 48.70 | 48.82 | 593,189 | -0.96(-1.93%) |
Jun 14, 2011 | 49.20 | 50.19 | 48.98 | 49.78 | 788,643 | +1.02(+2.08%) |
Jun 13, 2011 | 49.86 | 50.05 | 48.57 | 48.77 | 857,646 | -0.22(-0.44%) |
Jun 10, 2011 | 49.26 | 49.39 | 47.98 | 48.98 | 1,257,054 | -0.63(-1.27%) |
Jun 09, 2011 | 48.44 | 49.82 | 48.29 | 49.62 | 870,983 | +1.44(+2.99%) |
Jun 08, 2011 | 48.30 | 48.51 | 47.84 | 48.18 | 708,224 | -0.26(-0.54%) |
Jun 07, 2011 | 48.86 | 49.32 | 48.43 | 48.44 | 952,508 | -0.07(-0.14%) |
Jun 06, 2011 | 49.91 | 49.97 | 47.83 | 48.50 | 1,228,985 | -1.42(-2.85%) |