Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.90 | 34.67 | 32.55 | 33.01 | 84,994 | -0.79(-2.34%) |
Aug 30, 2011 | 34.16 | 34.82 | 33.46 | 33.80 | 27,878 | -0.57(-1.67%) |
Aug 29, 2011 | 33.38 | 34.41 | 31.99 | 34.37 | 38,133 | +1.27(+3.85%) |
Aug 26, 2011 | 32.20 | 33.51 | 32.20 | 33.10 | 28,098 | +0.61(+1.89%) |
Aug 25, 2011 | 34.14 | 34.14 | 32.35 | 32.49 | 35,655 | -1.48(-4.36%) |
Aug 24, 2011 | 33.90 | 34.27 | 33.18 | 33.97 | 19,215 | +0.05(+0.15%) |
Aug 23, 2011 | 32.87 | 34.09 | 32.40 | 33.92 | 85,904 | +1.24(+3.81%) |
Aug 22, 2011 | 32.15 | 32.84 | 30.89 | 32.67 | 81,007 | +1.22(+3.86%) |
Aug 19, 2011 | 32.39 | 32.69 | 31.15 | 31.46 | 51,295 | -1.38(-4.21%) |
Aug 18, 2011 | 35.12 | 36.95 | 32.43 | 32.84 | 71,033 | -3.29(-9.11%) |
Aug 17, 2011 | 36.65 | 36.87 | 36.01 | 36.13 | 15,340 | -0.25(-0.68%) |
Aug 16, 2011 | 35.77 | 36.76 | 35.71 | 36.38 | 40,461 | +0.57(+1.60%) |
Aug 15, 2011 | 35.15 | 36.78 | 34.89 | 35.81 | 26,593 | +0.96(+2.75%) |
Aug 12, 2011 | 35.48 | 35.55 | 34.58 | 34.85 | 28,360 | -0.29(-0.82%) |
Aug 11, 2011 | 33.99 | 35.57 | 33.69 | 35.13 | 54,703 | +1.45(+4.31%) |
Aug 10, 2011 | 35.29 | 36.67 | 33.27 | 33.68 | 54,941 | -2.53(-6.99%) |
Aug 09, 2011 | 36.18 | 38.40 | 31.64 | 36.21 | 112,573 | +0.98(+2.78%) |
Aug 08, 2011 | 37.55 | 39.23 | 35.18 | 35.23 | 103,744 | -3.55(-9.15%) |
Aug 05, 2011 | 39.44 | 40.01 | 37.99 | 38.78 | 52,329 | -0.33(-0.83%) |
Aug 04, 2011 | 40.44 | 40.88 | 39.07 | 39.11 | 57,783 | -1.73(-4.23%) |
Aug 03, 2011 | 39.85 | 40.88 | 39.21 | 40.84 | 53,574 | +1.18(+2.96%) |
Aug 02, 2011 | 40.12 | 41.24 | 39.55 | 39.66 | 67,379 | -0.51(-1.28%) |
Aug 01, 2011 | 39.95 | 40.71 | 39.18 | 40.17 | 69,793 | +0.94(+2.39%) |
Jul 29, 2011 | 39.07 | 39.92 | 38.25 | 39.24 | 65,473 | -0.33(-0.82%) |
Jul 28, 2011 | 38.66 | 40.19 | 38.54 | 39.56 | 40,738 | +1.25(+3.28%) |
Jul 27, 2011 | 39.71 | 39.90 | 38.23 | 38.31 | 73,217 | -1.78(-4.44%) |
Jul 26, 2011 | 40.38 | 41.20 | 40.06 | 40.08 | 51,377 | -0.47(-1.17%) |
Jul 25, 2011 | 41.27 | 43.30 | 40.53 | 40.56 | 88,452 | -1.47(-3.50%) |
Jul 22, 2011 | 42.49 | 42.72 | 39.04 | 42.03 | 124,118 | +3.12(+8.02%) |
Jul 21, 2011 | 38.47 | 39.03 | 38.21 | 38.91 | 47,003 | +0.57(+1.49%) |
Jul 20, 2011 | 38.45 | 38.50 | 37.81 | 38.34 | 32,576 | +0.10(+0.26%) |
Jul 19, 2011 | 38.14 | 38.49 | 37.92 | 38.24 | 46,619 | +0.31(+0.81%) |
Jul 18, 2011 | 38.14 | 38.14 | 37.62 | 37.93 | 42,397 | -0.23(-0.60%) |
Jul 15, 2011 | 37.75 | 38.41 | 37.75 | 38.16 | 19,609 | +0.50(+1.34%) |
Jul 14, 2011 | 38.48 | 38.60 | 37.43 | 37.65 | 24,407 | -0.81(-2.11%) |
Jul 13, 2011 | 37.86 | 38.83 | 37.86 | 38.46 | 35,493 | +0.78(+2.07%) |
Jul 12, 2011 | 37.74 | 38.97 | 37.43 | 37.68 | 91,890 | +0.04(+0.10%) |
Jul 11, 2011 | 37.79 | 37.89 | 37.39 | 37.64 | 73,400 | +0.38(+1.01%) |
Jul 08, 2011 | 36.81 | 37.39 | 36.60 | 37.27 | 17,147 | -0.07(-0.19%) |
Jul 07, 2011 | 37.52 | 37.93 | 37.08 | 37.34 | 49,962 | +0.09(+0.24%) |
Jul 06, 2011 | 35.63 | 37.69 | 35.63 | 37.25 | 104,155 | +1.66(+4.66%) |
Jul 05, 2011 | 35.58 | 36.06 | 35.45 | 35.59 | 29,283 | +0.01(+0.03%) |
Jul 01, 2011 | 34.58 | 36.11 | 34.00 | 35.58 | 50,094 | +0.97(+2.80%) |
Jun 30, 2011 | 34.40 | 34.73 | 33.69 | 34.61 | 38,134 | +0.25(+0.72%) |
Jun 29, 2011 | 34.42 | 34.68 | 33.45 | 34.36 | 45,066 | -0.08(-0.23%) |
Jun 28, 2011 | 33.26 | 35.05 | 33.26 | 34.44 | 73,094 | +1.03(+3.08%) |
Jun 27, 2011 | 32.20 | 33.76 | 31.75 | 33.42 | 102,669 | +1.12(+3.46%) |
Jun 24, 2011 | 30.55 | 32.61 | 29.88 | 32.30 | 235,311 | +1.94(+6.38%) |
Jun 23, 2011 | 29.32 | 30.55 | 28.93 | 30.36 | 44,986 | +0.83(+2.81%) |
Jun 22, 2011 | 29.86 | 30.03 | 29.53 | 29.53 | 49,880 | -0.57(-1.90%) |
Jun 21, 2011 | 29.31 | 30.14 | 29.14 | 30.11 | 31,501 | +0.80(+2.73%) |
Jun 20, 2011 | 29.36 | 30.27 | 29.15 | 29.31 | 47,186 | +0.01(+0.03%) |
Jun 17, 2011 | 29.95 | 30.20 | 29.11 | 29.30 | 69,943 | -0.56(-1.89%) |
Jun 16, 2011 | 28.33 | 30.03 | 28.33 | 29.86 | 60,049 | +1.64(+5.81%) |
Jun 15, 2011 | 28.53 | 29.29 | 27.82 | 28.22 | 60,774 | -0.65(-2.26%) |
Jun 14, 2011 | 28.16 | 28.92 | 27.60 | 28.87 | 36,255 | +0.97(+3.47%) |
Jun 13, 2011 | 27.67 | 28.46 | 27.27 | 27.90 | 46,829 | +0.31(+1.11%) |
Jun 10, 2011 | 29.06 | 29.06 | 27.34 | 27.60 | 46,930 | -0.28(-0.99%) |
Jun 09, 2011 | 27.93 | 28.13 | 27.30 | 27.87 | 22,784 | +0.15(+0.53%) |
Jun 08, 2011 | 27.97 | 28.10 | 27.51 | 27.72 | 21,570 | -0.40(-1.41%) |
Jun 07, 2011 | 27.73 | 28.12 | 27.73 | 28.12 | 6,101 | +0.37(+1.32%) |
Jun 06, 2011 | 27.28 | 28.05 | 27.23 | 27.75 | 30,437 | +0.18(+0.64%) |