Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 32.10 | 32.79 | 31.80 | 32.10 | 323,620 | +0.04(+0.11%) |
Aug 30, 2011 | 31.38 | 32.27 | 31.09 | 32.06 | 465,144 | +0.65(+2.06%) |
Aug 29, 2011 | 29.88 | 31.43 | 29.64 | 31.41 | 256,956 | +1.79(+6.04%) |
Aug 26, 2011 | 28.25 | 29.64 | 27.72 | 29.62 | 414,956 | +0.97(+3.39%) |
Aug 25, 2011 | 29.07 | 29.65 | 28.39 | 28.65 | 451,780 | -0.39(-1.33%) |
Aug 24, 2011 | 28.04 | 29.14 | 27.88 | 29.04 | 448,551 | +1.06(+3.78%) |
Aug 23, 2011 | 27.42 | 28.10 | 27.32 | 27.98 | 536,138 | +0.70(+2.58%) |
Aug 22, 2011 | 28.57 | 28.57 | 27.13 | 27.28 | 472,790 | -0.65(-2.32%) |
Aug 19, 2011 | 28.39 | 29.34 | 27.71 | 27.92 | 635,654 | -0.80(-2.80%) |
Aug 18, 2011 | 29.38 | 29.50 | 28.09 | 28.73 | 467,866 | -1.49(-4.92%) |
Aug 17, 2011 | 30.89 | 31.11 | 29.90 | 30.22 | 369,930 | -0.39(-1.29%) |
Aug 16, 2011 | 31.25 | 31.70 | 30.57 | 30.61 | 524,972 | -0.92(-2.91%) |
Aug 15, 2011 | 30.70 | 31.53 | 30.30 | 31.53 | 448,727 | +1.13(+3.71%) |
Aug 12, 2011 | 29.68 | 30.95 | 29.68 | 30.40 | 474,256 | +1.16(+3.98%) |
Aug 11, 2011 | 28.55 | 29.58 | 28.19 | 29.24 | 654,777 | +0.95(+3.36%) |
Aug 10, 2011 | 29.57 | 29.83 | 28.23 | 28.29 | 431,190 | -2.09(-6.89%) |
Aug 09, 2011 | 29.15 | 30.38 | 28.01 | 30.38 | 518,480 | +1.94(+6.84%) |
Aug 08, 2011 | 31.32 | 31.61 | 28.26 | 28.44 | 739,815 | -3.83(-11.86%) |
Aug 05, 2011 | 34.04 | 34.35 | 31.38 | 32.26 | 777,284 | -1.30(-3.86%) |
Aug 04, 2011 | 35.17 | 35.17 | 33.44 | 33.56 | 1,045,730 | -2.16(-6.04%) |
Aug 03, 2011 | 35.17 | 35.75 | 34.40 | 35.71 | 648,788 | +0.61(+1.75%) |
Aug 02, 2011 | 35.09 | 36.00 | 34.97 | 35.10 | 520,250 | -0.32(-0.90%) |
Aug 01, 2011 | 36.26 | 36.57 | 34.95 | 35.42 | 298,230 | -0.37(-1.02%) |
Jul 29, 2011 | 35.18 | 36.01 | 34.90 | 35.78 | 272,043 | +0.34(+0.95%) |
Jul 28, 2011 | 35.86 | 36.16 | 35.38 | 35.45 | 612,134 | -0.41(-1.14%) |
Jul 27, 2011 | 37.38 | 37.47 | 35.78 | 35.85 | 509,177 | -1.65(-4.40%) |
Jul 26, 2011 | 38.33 | 38.77 | 37.41 | 37.50 | 424,215 | -1.00(-2.60%) |
Jul 25, 2011 | 39.06 | 39.36 | 38.43 | 38.50 | 360,816 | -0.91(-2.31%) |
Jul 22, 2011 | 39.43 | 39.64 | 39.07 | 39.41 | 258,550 | -0.05(-0.12%) |
Jul 21, 2011 | 39.43 | 39.63 | 38.95 | 39.46 | 294,916 | +0.22(+0.56%) |
Jul 20, 2011 | 40.02 | 40.13 | 39.15 | 39.24 | 303,119 | -0.65(-1.62%) |
Jul 19, 2011 | 39.64 | 40.24 | 39.13 | 39.89 | 488,768 | +0.75(+1.93%) |
Jul 18, 2011 | 39.29 | 39.69 | 38.86 | 39.14 | 375,446 | -0.28(-0.71%) |
Jul 15, 2011 | 39.67 | 39.67 | 38.98 | 39.42 | 477,142 | -0.03(-0.07%) |
Jul 14, 2011 | 39.84 | 40.21 | 38.68 | 39.45 | 395,332 | -0.18(-0.44%) |
Jul 13, 2011 | 39.79 | 41.02 | 39.58 | 39.62 | 336,930 | +0.23(+0.57%) |
Jul 12, 2011 | 39.62 | 40.38 | 39.39 | 39.40 | 431,993 | -0.39(-0.99%) |
Jul 11, 2011 | 40.05 | 40.54 | 39.36 | 39.79 | 306,438 | -1.04(-2.55%) |
Jul 08, 2011 | 40.81 | 40.98 | 40.18 | 40.84 | 385,911 | -0.43(-1.04%) |
Jul 07, 2011 | 40.86 | 41.61 | 40.40 | 41.27 | 446,905 | +0.93(+2.31%) |
Jul 06, 2011 | 40.29 | 40.41 | 39.83 | 40.34 | 445,358 | -0.08(-0.21%) |
Jul 05, 2011 | 40.51 | 40.67 | 39.93 | 40.42 | 684,256 | -0.20(-0.49%) |
Jul 01, 2011 | 40.45 | 40.72 | 39.61 | 40.62 | 389,865 | +0.04(+0.09%) |
Jun 30, 2011 | 38.52 | 40.65 | 38.40 | 40.58 | 964,695 | +0.82(+2.06%) |
Jun 29, 2011 | 38.85 | 39.97 | 38.84 | 39.76 | 964,837 | +1.30(+3.39%) |
Jun 28, 2011 | 37.86 | 38.69 | 37.50 | 38.46 | 492,273 | +0.93(+2.48%) |
Jun 27, 2011 | 37.13 | 37.62 | 36.74 | 37.53 | 415,537 | +0.39(+1.06%) |
Jun 24, 2011 | 37.57 | 38.15 | 37.06 | 37.14 | 666,473 | -0.49(-1.29%) |
Jun 23, 2011 | 36.84 | 37.74 | 36.17 | 37.62 | 487,743 | +0.23(+0.62%) |
Jun 22, 2011 | 37.55 | 38.38 | 37.33 | 37.39 | 366,625 | -0.36(-0.95%) |
Jun 21, 2011 | 37.81 | 38.28 | 37.71 | 37.75 | 424,865 | +0.26(+0.70%) |
Jun 20, 2011 | 37.40 | 37.64 | 36.96 | 37.49 | 178,855 | +0.49(+1.33%) |
Jun 17, 2011 | 37.88 | 38.00 | 36.73 | 37.00 | 421,747 | -0.45(-1.20%) |
Jun 16, 2011 | 37.88 | 38.25 | 36.85 | 37.45 | 447,995 | +0.01(+0.04%) |
Jun 15, 2011 | 38.31 | 38.84 | 37.29 | 37.43 | 288,310 | -1.20(-3.12%) |
Jun 14, 2011 | 37.98 | 38.76 | 37.52 | 38.64 | 471,667 | +1.12(+2.99%) |
Jun 13, 2011 | 38.45 | 38.56 | 36.94 | 37.52 | 638,903 | -1.15(-2.97%) |
Jun 10, 2011 | 38.67 | 39.20 | 38.28 | 38.67 | 220,731 | -0.25(-0.63%) |
Jun 09, 2011 | 38.58 | 39.14 | 38.40 | 38.91 | 393,167 | +0.42(+1.10%) |
Jun 08, 2011 | 39.38 | 39.69 | 38.42 | 38.49 | 319,233 | -1.06(-2.69%) |
Jun 07, 2011 | 40.00 | 40.27 | 39.51 | 39.55 | 227,275 | +0.19(+0.48%) |
Jun 06, 2011 | 40.07 | 40.34 | 39.06 | 39.36 | 350,513 | -0.61(-1.52%) |