Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.05 | 36.76 | 35.35 | 35.67 | 337,338 | -0.25(-0.69%) |
Aug 30, 2011 | 35.63 | 36.52 | 34.96 | 35.92 | 213,507 | +0.04(+0.11%) |
Aug 29, 2011 | 35.19 | 35.90 | 34.89 | 35.88 | 266,676 | +1.07(+3.06%) |
Aug 26, 2011 | 33.72 | 35.15 | 33.24 | 34.81 | 385,869 | +0.86(+2.52%) |
Aug 25, 2011 | 35.07 | 35.99 | 33.81 | 33.95 | 370,668 | -0.83(-2.38%) |
Aug 24, 2011 | 34.34 | 34.93 | 33.84 | 34.78 | 540,400 | +0.31(+0.91%) |
Aug 23, 2011 | 33.17 | 34.93 | 32.61 | 34.47 | 812,851 | +1.57(+4.78%) |
Aug 22, 2011 | 33.09 | 33.77 | 32.41 | 32.90 | 788,879 | +0.97(+3.04%) |
Aug 19, 2011 | 31.90 | 34.30 | 31.67 | 31.93 | 1,125,857 | +0.53(+1.70%) |
Aug 18, 2011 | 32.81 | 32.90 | 31.13 | 31.39 | 680,091 | -2.41(-7.13%) |
Aug 17, 2011 | 34.22 | 34.93 | 33.45 | 33.80 | 554,005 | -0.10(-0.28%) |
Aug 16, 2011 | 33.40 | 34.24 | 32.74 | 33.90 | 578,977 | -0.05(-0.14%) |
Aug 15, 2011 | 33.95 | 34.52 | 33.26 | 33.94 | 419,265 | +0.34(+1.02%) |
Aug 12, 2011 | 33.65 | 34.28 | 32.49 | 33.60 | 297,421 | +0.36(+1.09%) |
Aug 11, 2011 | 32.35 | 33.70 | 32.09 | 33.24 | 447,091 | +1.09(+3.38%) |
Aug 10, 2011 | 34.90 | 34.90 | 32.09 | 32.15 | 456,615 | -1.94(-5.70%) |
Aug 09, 2011 | 33.01 | 34.14 | 30.94 | 34.10 | 801,515 | +2.33(+7.34%) |
Aug 08, 2011 | 32.06 | 33.34 | 31.22 | 31.76 | 742,876 | -2.35(-6.89%) |
Aug 05, 2011 | 35.35 | 35.68 | 33.63 | 34.12 | 783,319 | -0.90(-2.58%) |
Aug 04, 2011 | 35.64 | 36.32 | 35.00 | 35.02 | 647,313 | -1.35(-3.72%) |
Aug 03, 2011 | 35.75 | 36.46 | 34.35 | 36.37 | 527,153 | +0.77(+2.17%) |
Aug 02, 2011 | 37.13 | 37.41 | 35.57 | 35.60 | 338,819 | -1.69(-4.52%) |
Aug 01, 2011 | 38.00 | 38.00 | 36.61 | 37.29 | 287,943 | -0.08(-0.20%) |
Jul 29, 2011 | 37.22 | 37.93 | 36.66 | 37.36 | 230,744 | -0.27(-0.71%) |
Jul 28, 2011 | 37.75 | 38.09 | 37.13 | 37.63 | 328,623 | +0.06(+0.15%) |
Jul 27, 2011 | 38.64 | 38.64 | 37.13 | 37.57 | 338,563 | -1.30(-3.36%) |
Jul 26, 2011 | 38.84 | 39.14 | 38.18 | 38.88 | 262,720 | +0.17(+0.44%) |
Jul 25, 2011 | 39.00 | 39.57 | 38.59 | 38.71 | 236,371 | -0.87(-2.19%) |
Jul 22, 2011 | 39.51 | 39.79 | 38.86 | 39.57 | 177,028 | +0.56(+1.44%) |
Jul 21, 2011 | 39.28 | 39.83 | 38.71 | 39.01 | 244,047 | -0.08(-0.19%) |
Jul 20, 2011 | 39.09 | 39.14 | 38.08 | 39.09 | 220,212 | -0.01(-0.02%) |
Jul 19, 2011 | 38.83 | 39.39 | 38.54 | 39.10 | 357,060 | +0.60(+1.56%) |
Jul 18, 2011 | 38.69 | 38.78 | 37.95 | 38.50 | 224,523 | -0.55(-1.41%) |
Jul 15, 2011 | 39.34 | 39.59 | 38.51 | 39.05 | 298,682 | -0.02(-0.05%) |
Jul 14, 2011 | 39.86 | 40.06 | 38.75 | 39.07 | 224,081 | -0.60(-1.51%) |
Jul 13, 2011 | 39.25 | 40.10 | 39.07 | 39.67 | 413,838 | +0.79(+2.03%) |
Jul 12, 2011 | 39.11 | 39.51 | 38.83 | 38.88 | 371,111 | -0.35(-0.90%) |
Jul 11, 2011 | 39.73 | 40.24 | 39.10 | 39.23 | 173,816 | -1.09(-2.72%) |
Jul 08, 2011 | 40.11 | 40.44 | 39.65 | 40.32 | 270,181 | -0.43(-1.05%) |
Jul 07, 2011 | 40.04 | 40.94 | 39.99 | 40.75 | 305,031 | +0.95(+2.39%) |
Jul 06, 2011 | 39.21 | 39.87 | 38.72 | 39.80 | 291,831 | +0.38(+0.97%) |
Jul 05, 2011 | 39.72 | 39.74 | 38.49 | 39.42 | 348,444 | -0.16(-0.41%) |
Jul 01, 2011 | 39.02 | 39.66 | 38.39 | 39.58 | 436,283 | +0.82(+2.11%) |
Jun 30, 2011 | 38.10 | 38.79 | 37.72 | 38.76 | 332,217 | +0.85(+2.23%) |
Jun 29, 2011 | 38.13 | 38.61 | 37.68 | 37.91 | 280,661 | -0.17(-0.45%) |
Jun 28, 2011 | 37.62 | 38.11 | 37.37 | 38.09 | 226,314 | +0.53(+1.42%) |
Jun 27, 2011 | 37.22 | 37.91 | 36.76 | 37.55 | 226,757 | +0.27(+0.72%) |
Jun 24, 2011 | 38.24 | 38.24 | 37.01 | 37.29 | 449,027 | -0.99(-2.59%) |
Jun 23, 2011 | 36.57 | 38.34 | 36.44 | 38.28 | 421,476 | +1.41(+3.82%) |
Jun 22, 2011 | 37.90 | 37.99 | 36.86 | 36.87 | 314,411 | -1.01(-2.66%) |
Jun 21, 2011 | 37.37 | 38.02 | 36.93 | 37.88 | 294,701 | +0.74(+2.00%) |
Jun 20, 2011 | 36.97 | 37.35 | 35.93 | 37.13 | 426,270 | +1.10(+3.07%) |
Jun 17, 2011 | 35.92 | 36.56 | 35.66 | 36.03 | 928,844 | +0.23(+0.64%) |
Jun 16, 2011 | 36.54 | 36.62 | 35.40 | 35.80 | 460,416 | -0.72(-1.98%) |
Jun 15, 2011 | 37.27 | 37.63 | 36.29 | 36.52 | 372,039 | -1.26(-3.33%) |
Jun 14, 2011 | 37.00 | 37.94 | 36.80 | 37.78 | 436,888 | +1.27(+3.47%) |
Jun 13, 2011 | 36.65 | 37.27 | 36.24 | 36.52 | 322,783 | +0.03(+0.08%) |
Jun 10, 2011 | 37.19 | 37.23 | 36.02 | 36.49 | 293,412 | -0.96(-2.57%) |
Jun 09, 2011 | 37.03 | 37.86 | 36.92 | 37.45 | 365,401 | +0.53(+1.44%) |
Jun 08, 2011 | 37.30 | 37.64 | 36.48 | 36.92 | 779,127 | -0.61(-1.62%) |
Jun 07, 2011 | 36.54 | 38.34 | 36.09 | 37.52 | 1,003,441 | +1.31(+3.63%) |
Jun 06, 2011 | 37.58 | 37.81 | 36.18 | 36.21 | 609,218 | -0.45(-1.22%) |