Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.44 | 31.64 | 30.42 | 30.95 | 121,219 | -0.28(-0.90%) |
Aug 30, 2011 | 31.42 | 31.55 | 30.60 | 31.23 | 110,997 | -0.39(-1.23%) |
Aug 29, 2011 | 30.19 | 31.69 | 30.19 | 31.62 | 71,783 | +1.69(+5.65%) |
Aug 26, 2011 | 29.64 | 30.41 | 28.90 | 29.93 | 178,165 | +0.01(+0.03%) |
Aug 25, 2011 | 30.86 | 30.97 | 29.63 | 29.92 | 94,450 | -0.68(-2.22%) |
Aug 24, 2011 | 29.99 | 30.70 | 29.31 | 30.60 | 97,048 | +0.54(+1.80%) |
Aug 23, 2011 | 28.98 | 30.10 | 28.41 | 30.06 | 162,547 | +1.12(+3.87%) |
Aug 22, 2011 | 31.02 | 31.39 | 28.79 | 28.94 | 131,741 | -1.21(-4.01%) |
Aug 19, 2011 | 28.93 | 30.58 | 27.87 | 30.15 | 258,668 | +0.16(+0.53%) |
Aug 18, 2011 | 31.04 | 31.42 | 29.81 | 29.99 | 129,373 | -2.00(-6.25%) |
Aug 17, 2011 | 32.41 | 32.79 | 31.59 | 31.99 | 78,622 | -0.28(-0.87%) |
Aug 16, 2011 | 32.50 | 32.78 | 31.85 | 32.27 | 80,825 | -0.49(-1.50%) |
Aug 15, 2011 | 31.98 | 32.77 | 31.98 | 32.76 | 66,013 | +1.05(+3.31%) |
Aug 12, 2011 | 31.68 | 32.51 | 30.81 | 31.71 | 177,194 | +0.27(+0.86%) |
Aug 11, 2011 | 29.27 | 31.90 | 29.27 | 31.44 | 183,018 | +2.21(+7.56%) |
Aug 10, 2011 | 30.95 | 34.46 | 29.14 | 29.23 | 338,902 | -2.43(-7.68%) |
Aug 09, 2011 | 30.89 | 31.73 | 28.99 | 31.66 | 275,264 | +0.97(+3.16%) |
Aug 08, 2011 | 32.21 | 33.37 | 30.63 | 30.69 | 356,380 | -2.45(-7.39%) |
Aug 05, 2011 | 34.61 | 34.69 | 32.56 | 33.14 | 168,018 | -1.05(-3.07%) |
Aug 04, 2011 | 35.75 | 36.13 | 34.18 | 34.19 | 181,800 | -2.11(-5.81%) |
Aug 03, 2011 | 35.76 | 36.70 | 35.07 | 36.30 | 238,025 | +0.66(+1.85%) |
Aug 02, 2011 | 36.43 | 37.03 | 35.62 | 35.64 | 148,694 | -0.84(-2.30%) |
Aug 01, 2011 | 37.42 | 37.81 | 36.31 | 36.48 | 122,245 | -0.47(-1.27%) |
Jul 29, 2011 | 36.30 | 37.19 | 36.20 | 36.95 | 73,081 | +0.32(+0.87%) |
Jul 28, 2011 | 36.95 | 37.24 | 36.18 | 36.63 | 69,887 | -0.17(-0.46%) |
Jul 27, 2011 | 38.12 | 38.12 | 36.59 | 36.80 | 176,222 | -1.53(-3.99%) |
Jul 26, 2011 | 39.41 | 39.41 | 38.18 | 38.33 | 119,010 | -1.01(-2.57%) |
Jul 25, 2011 | 39.05 | 40.00 | 38.89 | 39.34 | 96,742 | -0.13(-0.33%) |
Jul 22, 2011 | 39.70 | 39.99 | 39.18 | 39.47 | 64,633 | +0.42(+1.08%) |
Jul 21, 2011 | 38.93 | 39.85 | 38.53 | 39.05 | 178,882 | +0.27(+0.70%) |
Jul 20, 2011 | 39.00 | 39.00 | 38.25 | 38.78 | 41,710 | -0.13(-0.33%) |
Jul 19, 2011 | 38.32 | 39.00 | 38.32 | 38.91 | 75,838 | +0.94(+2.48%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.77 | 37.97 | 59,661 | -0.57(-1.48%) |
Jul 15, 2011 | 38.30 | 38.81 | 38.27 | 38.54 | 73,926 | +0.33(+0.86%) |
Jul 14, 2011 | 38.96 | 39.15 | 38.19 | 38.21 | 75,558 | -0.55(-1.42%) |
Jul 13, 2011 | 38.40 | 39.09 | 38.09 | 38.76 | 63,376 | +0.58(+1.52%) |
Jul 12, 2011 | 38.18 | 38.75 | 37.88 | 38.18 | 111,554 | +0.15(+0.39%) |
Jul 11, 2011 | 38.33 | 38.60 | 37.83 | 38.03 | 73,871 | -0.84(-2.16%) |
Jul 08, 2011 | 38.67 | 39.32 | 38.61 | 38.87 | 46,163 | -0.41(-1.04%) |
Jul 07, 2011 | 39.15 | 39.80 | 38.80 | 39.28 | 76,230 | +0.35(+0.90%) |
Jul 06, 2011 | 38.75 | 39.15 | 38.39 | 38.93 | 85,378 | +0.06(+0.15%) |
Jul 05, 2011 | 38.15 | 38.90 | 37.92 | 38.87 | 89,196 | +0.61(+1.59%) |
Jul 01, 2011 | 36.29 | 38.49 | 36.29 | 38.26 | 100,056 | +0.78(+2.08%) |
Jun 30, 2011 | 37.11 | 37.84 | 36.68 | 37.48 | 74,096 | +0.54(+1.46%) |
Jun 29, 2011 | 36.64 | 37.18 | 36.05 | 36.94 | 63,164 | +0.05(+0.14%) |
Jun 28, 2011 | 36.53 | 36.89 | 36.24 | 36.89 | 135,814 | +0.62(+1.71%) |
Jun 27, 2011 | 36.13 | 36.59 | 35.94 | 36.27 | 76,064 | +0.03(+0.08%) |
Jun 24, 2011 | 36.40 | 36.47 | 35.83 | 36.24 | 315,709 | +0.05(+0.14%) |
Jun 23, 2011 | 35.04 | 36.30 | 34.53 | 36.19 | 86,658 | +0.68(+1.91%) |
Jun 22, 2011 | 35.18 | 36.31 | 35.09 | 35.51 | 82,659 | +0.12(+0.34%) |
Jun 21, 2011 | 34.66 | 35.41 | 34.35 | 35.39 | 93,682 | +1.07(+3.12%) |
Jun 20, 2011 | 34.44 | 34.58 | 33.71 | 34.32 | 99,350 | +0.47(+1.39%) |
Jun 17, 2011 | 33.96 | 34.24 | 33.58 | 33.85 | 167,506 | +0.08(+0.24%) |
Jun 16, 2011 | 33.43 | 33.81 | 33.16 | 33.77 | 115,680 | +0.51(+1.53%) |
Jun 15, 2011 | 33.20 | 33.50 | 33.12 | 33.26 | 115,194 | -0.40(-1.19%) |
Jun 14, 2011 | 33.43 | 33.80 | 33.30 | 33.66 | 65,980 | +0.72(+2.19%) |
Jun 13, 2011 | 33.37 | 33.37 | 32.73 | 32.94 | 111,491 | -0.25(-0.75%) |
Jun 10, 2011 | 33.35 | 33.56 | 33.08 | 33.19 | 83,219 | -0.16(-0.48%) |
Jun 09, 2011 | 33.57 | 33.58 | 33.23 | 33.35 | 72,400 | -0.04(-0.12%) |
Jun 08, 2011 | 33.14 | 33.59 | 32.90 | 33.39 | 138,877 | +0.15(+0.45%) |
Jun 07, 2011 | 32.90 | 33.45 | 32.60 | 33.24 | 392,184 | +0.63(+1.93%) |
Jun 06, 2011 | 32.19 | 32.81 | 31.82 | 32.61 | 140,855 | +0.35(+1.08%) |