Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 33.69 | 34.80 | 33.63 | 34.59 | 491,587 | +1.17(+3.50%) |
Aug 30, 2011 | 33.91 | 33.91 | 32.82 | 33.42 | 331,286 | -0.51(-1.49%) |
Aug 29, 2011 | 32.66 | 33.98 | 32.66 | 33.93 | 461,763 | +1.75(+5.45%) |
Aug 26, 2011 | 31.15 | 32.51 | 30.64 | 32.18 | 489,711 | +0.76(+2.42%) |
Aug 25, 2011 | 32.18 | 32.60 | 31.34 | 31.42 | 648,075 | -0.49(-1.53%) |
Aug 24, 2011 | 30.76 | 32.13 | 30.69 | 31.90 | 549,546 | +0.99(+3.21%) |
Aug 23, 2011 | 29.56 | 30.95 | 29.04 | 30.91 | 537,734 | +1.44(+4.89%) |
Aug 22, 2011 | 31.04 | 31.29 | 29.40 | 29.47 | 368,199 | -0.74(-2.45%) |
Aug 19, 2011 | 30.30 | 31.00 | 30.02 | 30.21 | 543,279 | -0.70(-2.27%) |
Aug 18, 2011 | 31.89 | 32.02 | 30.52 | 30.91 | 657,733 | -2.10(-6.37%) |
Aug 17, 2011 | 33.17 | 33.29 | 32.59 | 33.02 | 269,893 | +0.02(+0.06%) |
Aug 16, 2011 | 33.54 | 33.59 | 32.82 | 33.00 | 115,384 | -0.92(-2.70%) |
Aug 15, 2011 | 33.35 | 33.99 | 33.12 | 33.91 | 303,902 | +0.85(+2.56%) |
Aug 12, 2011 | 33.85 | 34.08 | 32.66 | 33.06 | 228,050 | -0.43(-1.28%) |
Aug 11, 2011 | 32.49 | 33.78 | 31.93 | 33.49 | 701,053 | +1.42(+4.43%) |
Aug 10, 2011 | 32.36 | 33.65 | 31.63 | 32.07 | 634,505 | -1.23(-3.69%) |
Aug 09, 2011 | 34.76 | 33.38 | 31.66 | 33.30 | 820,787 | +1.06(+3.29%) |
Aug 08, 2011 | 34.76 | 35.13 | 32.22 | 32.24 | 1,599,023 | -3.08(-8.72%) |
Aug 05, 2011 | 35.60 | 36.34 | 34.22 | 35.31 | 1,274,221 | +0.13(+0.36%) |
Aug 04, 2011 | 35.61 | 35.66 | 34.47 | 35.19 | 874,654 | -1.13(-3.11%) |
Aug 03, 2011 | 35.80 | 36.68 | 35.21 | 36.32 | 619,904 | +0.82(+2.31%) |
Aug 02, 2011 | 40.62 | 40.62 | 35.11 | 35.50 | 1,196,507 | -2.26(-5.99%) |
Aug 01, 2011 | 38.38 | 38.67 | 37.44 | 37.76 | 424,731 | -0.03(-0.08%) |
Jul 29, 2011 | 37.80 | 38.33 | 37.53 | 37.79 | 285,037 | -0.45(-1.17%) |
Jul 28, 2011 | 39.11 | 39.19 | 38.20 | 38.24 | 240,707 | -0.91(-2.31%) |
Jul 27, 2011 | 39.69 | 39.76 | 38.92 | 39.14 | 228,096 | -0.65(-1.64%) |
Jul 26, 2011 | 40.37 | 40.51 | 39.62 | 39.80 | 247,977 | -0.71(-1.76%) |
Jul 25, 2011 | 39.97 | 40.55 | 39.75 | 40.51 | 284,712 | +0.16(+0.39%) |
Jul 22, 2011 | 40.21 | 40.39 | 40.21 | 40.35 | 178,986 | -0.07(-0.17%) |
Jul 21, 2011 | 39.13 | 40.84 | 38.92 | 40.42 | 594,395 | +1.51(+3.88%) |
Jul 20, 2011 | 39.12 | 39.18 | 38.31 | 38.91 | 352,254 | +0.09(+0.23%) |
Jul 19, 2011 | 38.36 | 38.97 | 38.14 | 38.82 | 541,727 | +0.83(+2.18%) |
Jul 18, 2011 | 38.78 | 38.96 | 37.92 | 37.99 | 339,665 | -0.71(-1.84%) |
Jul 15, 2011 | 38.71 | 39.01 | 37.97 | 38.70 | 634,286 | +0.45(+1.17%) |
Jul 14, 2011 | 39.91 | 40.12 | 37.52 | 38.26 | 839,242 | -1.93(-4.80%) |
Jul 13, 2011 | 40.19 | 40.56 | 40.09 | 40.19 | 326,130 | +0.30(+0.76%) |
Jul 12, 2011 | 40.11 | 40.67 | 39.73 | 39.88 | 266,425 | -0.35(-0.87%) |
Jul 11, 2011 | 41.05 | 41.09 | 39.99 | 40.23 | 205,276 | -1.42(-3.41%) |
Jul 08, 2011 | 41.54 | 41.73 | 41.33 | 41.66 | 232,498 | -0.48(-1.13%) |
Jul 07, 2011 | 41.71 | 42.31 | 41.69 | 42.13 | 543,700 | +0.69(+1.67%) |
Jul 06, 2011 | 41.21 | 41.67 | 41.16 | 41.44 | 264,216 | -0.04(-0.09%) |
Jul 05, 2011 | 41.38 | 41.51 | 40.92 | 41.48 | 352,976 | +0.31(+0.76%) |
Jul 01, 2011 | 39.90 | 41.33 | 39.90 | 41.17 | 430,188 | +1.40(+3.53%) |
Jun 30, 2011 | 39.20 | 39.81 | 38.98 | 39.77 | 226,308 | +0.65(+1.67%) |
Jun 29, 2011 | 39.82 | 39.94 | 38.73 | 39.11 | 225,868 | +0.15(+0.37%) |
Jun 28, 2011 | 38.34 | 39.18 | 38.30 | 38.97 | 314,313 | +0.88(+2.30%) |
Jun 27, 2011 | 38.32 | 38.64 | 37.95 | 38.09 | 220,724 | -0.15(-0.38%) |
Jun 24, 2011 | 38.55 | 38.73 | 37.94 | 38.24 | 223,851 | -0.22(-0.58%) |
Jun 23, 2011 | 38.18 | 38.63 | 37.55 | 38.46 | 264,005 | -0.18(-0.45%) |
Jun 22, 2011 | 38.81 | 39.22 | 38.54 | 38.64 | 187,373 | -0.23(-0.60%) |
Jun 21, 2011 | 38.63 | 39.38 | 38.52 | 38.87 | 253,484 | +0.43(+1.11%) |
Jun 20, 2011 | 38.32 | 38.44 | 38.14 | 38.44 | 182,144 | +0.01(+0.03%) |
Jun 17, 2011 | 38.30 | 38.70 | 38.28 | 38.43 | 516,256 | +0.52(+1.36%) |
Jun 16, 2011 | 38.07 | 38.31 | 37.53 | 37.92 | 218,659 | -0.05(-0.13%) |
Jun 15, 2011 | 38.47 | 38.67 | 37.76 | 37.96 | 304,848 | -0.90(-2.31%) |
Jun 14, 2011 | 38.69 | 38.96 | 38.63 | 38.86 | 248,905 | +0.53(+1.37%) |
Jun 13, 2011 | 38.25 | 38.60 | 38.07 | 38.33 | 414,757 | +0.05(+0.13%) |
Jun 10, 2011 | 38.84 | 38.98 | 38.14 | 38.29 | 517,004 | -0.68(-1.75%) |
Jun 09, 2011 | 38.68 | 39.10 | 38.36 | 38.97 | 390,289 | +0.19(+0.50%) |
Jun 08, 2011 | 39.60 | 39.76 | 38.66 | 38.77 | 568,556 | -0.99(-2.50%) |
Jun 07, 2011 | 40.22 | 40.28 | 39.43 | 39.77 | 373,274 | -0.28(-0.71%) |
Jun 06, 2011 | 40.79 | 40.85 | 40.03 | 40.05 | 333,018 | -0.76(-1.86%) |