Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.51 | 34.96 | 33.87 | 34.21 | 286,864 | -0.03(-0.08%) |
Aug 30, 2011 | 34.05 | 34.40 | 33.70 | 34.24 | 250,066 | -0.04(-0.10%) |
Aug 29, 2011 | 33.46 | 34.32 | 33.46 | 34.27 | 227,860 | +1.17(+3.54%) |
Aug 26, 2011 | 32.37 | 33.37 | 31.75 | 33.10 | 168,157 | +0.49(+1.51%) |
Aug 25, 2011 | 33.51 | 33.81 | 32.35 | 32.61 | 145,874 | -0.65(-1.96%) |
Aug 24, 2011 | 32.53 | 33.50 | 32.52 | 33.26 | 199,512 | +0.70(+2.14%) |
Aug 23, 2011 | 31.71 | 32.63 | 31.47 | 32.56 | 248,856 | +0.99(+3.13%) |
Aug 22, 2011 | 32.70 | 32.70 | 31.47 | 31.57 | 175,923 | -0.41(-1.29%) |
Aug 19, 2011 | 32.55 | 33.73 | 31.85 | 31.99 | 192,475 | -1.22(-3.69%) |
Aug 18, 2011 | 33.88 | 33.90 | 32.83 | 33.21 | 413,070 | -1.52(-4.36%) |
Aug 17, 2011 | 35.34 | 35.37 | 34.34 | 34.73 | 120,692 | -0.42(-1.20%) |
Aug 16, 2011 | 34.95 | 35.46 | 34.66 | 35.15 | 323,470 | -0.10(-0.28%) |
Aug 15, 2011 | 35.13 | 35.39 | 34.81 | 35.25 | 156,418 | +0.71(+2.04%) |
Aug 12, 2011 | 34.63 | 35.13 | 34.21 | 34.54 | 345,090 | +0.22(+0.64%) |
Aug 11, 2011 | 34.08 | 34.98 | 33.47 | 34.32 | 734,567 | +0.82(+2.45%) |
Aug 10, 2011 | 35.12 | 35.21 | 33.40 | 33.50 | 403,413 | -2.19(-6.15%) |
Aug 09, 2011 | 35.45 | 35.74 | 33.37 | 35.70 | 518,390 | +1.33(+3.87%) |
Aug 08, 2011 | 35.45 | 36.26 | 34.30 | 34.37 | 850,722 | -2.00(-5.50%) |
Aug 05, 2011 | 36.84 | 37.60 | 35.75 | 36.37 | 517,834 | -0.07(-0.19%) |
Aug 04, 2011 | 37.64 | 38.32 | 36.22 | 36.44 | 681,530 | -2.39(-6.15%) |
Aug 03, 2011 | 39.56 | 39.82 | 38.26 | 38.83 | 549,183 | -0.74(-1.87%) |
Aug 02, 2011 | 40.18 | 40.61 | 39.26 | 39.57 | 450,733 | -0.93(-2.29%) |
Aug 01, 2011 | 41.44 | 43.13 | 40.17 | 40.49 | 390,605 | -0.26(-0.63%) |
Jul 29, 2011 | 40.51 | 41.16 | 40.18 | 40.75 | 305,928 | -0.24(-0.58%) |
Jul 28, 2011 | 41.44 | 41.81 | 40.91 | 40.99 | 169,571 | -0.44(-1.06%) |
Jul 27, 2011 | 42.45 | 42.45 | 41.17 | 41.43 | 263,801 | -1.30(-3.05%) |
Jul 26, 2011 | 43.28 | 43.44 | 42.27 | 42.73 | 1,268,002 | -0.60(-1.38%) |
Jul 25, 2011 | 43.08 | 43.74 | 43.03 | 43.33 | 117,437 | -0.24(-0.55%) |
Jul 22, 2011 | 43.63 | 43.73 | 43.52 | 43.57 | 68,776 | -0.15(-0.34%) |
Jul 21, 2011 | 43.81 | 44.01 | 43.60 | 43.72 | 138,162 | +0.09(+0.20%) |
Jul 20, 2011 | 43.93 | 44.01 | 43.52 | 43.63 | 126,408 | -0.20(-0.46%) |
Jul 19, 2011 | 43.44 | 43.94 | 43.30 | 43.83 | 205,300 | +0.80(+1.86%) |
Jul 18, 2011 | 42.98 | 43.11 | 42.60 | 43.03 | 165,220 | -0.02(-0.04%) |
Jul 15, 2011 | 43.26 | 43.33 | 42.85 | 43.05 | 285,589 | -0.12(-0.29%) |
Jul 14, 2011 | 43.42 | 43.62 | 42.97 | 43.17 | 344,427 | -0.25(-0.57%) |
Jul 13, 2011 | 43.19 | 43.51 | 43.06 | 43.42 | 324,467 | +0.45(+1.05%) |
Jul 12, 2011 | 42.87 | 43.22 | 42.87 | 42.97 | 191,592 | -0.11(-0.27%) |
Jul 11, 2011 | 42.85 | 43.14 | 42.67 | 43.08 | 241,612 | -0.27(-0.63%) |
Jul 08, 2011 | 42.89 | 43.36 | 42.67 | 43.36 | 171,350 | +0.01(+0.02%) |
Jul 07, 2011 | 43.45 | 43.79 | 43.15 | 43.35 | 232,155 | +0.19(+0.43%) |
Jul 06, 2011 | 43.00 | 43.16 | 42.89 | 43.16 | 178,830 | +0.07(+0.16%) |
Jul 05, 2011 | 42.98 | 43.15 | 42.82 | 43.09 | 292,190 | +0.06(+0.14%) |
Jul 01, 2011 | 42.48 | 43.31 | 42.48 | 43.03 | 197,283 | +0.67(+1.58%) |
Jun 30, 2011 | 42.28 | 42.70 | 42.10 | 42.36 | 254,383 | +0.45(+1.07%) |
Jun 29, 2011 | 41.72 | 42.03 | 41.20 | 41.91 | 198,923 | +0.41(+1.00%) |
Jun 28, 2011 | 40.25 | 41.61 | 40.25 | 41.50 | 572,953 | +1.53(+3.84%) |
Jun 27, 2011 | 39.48 | 40.08 | 39.38 | 39.96 | 331,821 | +0.60(+1.52%) |
Jun 24, 2011 | 39.88 | 39.95 | 39.26 | 39.36 | 228,981 | -0.38(-0.95%) |
Jun 23, 2011 | 39.62 | 39.82 | 39.29 | 39.74 | 280,568 | -0.43(-1.07%) |
Jun 22, 2011 | 39.95 | 40.51 | 39.95 | 40.18 | 342,944 | -0.18(-0.44%) |
Jun 21, 2011 | 40.51 | 40.51 | 39.97 | 40.35 | 466,507 | +0.04(+0.09%) |
Jun 20, 2011 | 40.20 | 40.36 | 40.15 | 40.32 | 247,374 | -0.03(-0.07%) |
Jun 17, 2011 | 40.31 | 40.64 | 40.21 | 40.34 | 332,603 | +0.62(+1.55%) |
Jun 16, 2011 | 39.79 | 40.15 | 39.04 | 39.73 | 169,809 | -0.01(-0.02%) |
Jun 15, 2011 | 39.73 | 40.17 | 39.46 | 39.73 | 146,363 | -0.41(-1.03%) |
Jun 14, 2011 | 39.53 | 40.20 | 39.49 | 40.15 | 297,500 | +0.81(+2.06%) |
Jun 13, 2011 | 39.14 | 39.58 | 38.92 | 39.34 | 170,613 | +0.31(+0.79%) |
Jun 10, 2011 | 39.10 | 39.33 | 38.75 | 39.03 | 250,944 | -0.26(-0.67%) |
Jun 09, 2011 | 39.36 | 39.52 | 39.23 | 39.29 | 138,200 | +0.02(+0.04%) |
Jun 08, 2011 | 39.21 | 39.47 | 39.06 | 39.28 | 134,588 | -0.01(-0.02%) |
Jun 07, 2011 | 39.73 | 39.73 | 39.26 | 39.29 | 202,714 | -0.13(-0.34%) |
Jun 06, 2011 | 39.58 | 39.76 | 39.30 | 39.42 | 294,511 | -0.12(-0.31%) |