Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.81 | 43.50 | 42.56 | 42.80 | 18,805 | -0.23(-0.53%) |
Aug 30, 2011 | 42.45 | 43.03 | 41.89 | 43.03 | 146,108 | +0.77(+1.82%) |
Aug 29, 2011 | 42.43 | 42.60 | 42.19 | 42.26 | 17,589 | +0.39(+0.93%) |
Aug 26, 2011 | 41.26 | 42.00 | 40.86 | 41.87 | 17,476 | +0.59(+1.43%) |
Aug 25, 2011 | 41.32 | 41.65 | 41.02 | 41.28 | 40,215 | -0.42(-1.01%) |
Aug 24, 2011 | 42.18 | 42.54 | 41.38 | 41.70 | 18,550 | -0.05(-0.12%) |
Aug 23, 2011 | 42.75 | 42.75 | 41.56 | 41.75 | 42,920 | -0.75(-1.76%) |
Aug 22, 2011 | 41.86 | 42.74 | 41.86 | 42.50 | 21,157 | +1.08(+2.61%) |
Aug 19, 2011 | 40.90 | 41.86 | 40.90 | 41.42 | 42,797 | +1.85(+4.68%) |
Aug 18, 2011 | 40.75 | 40.75 | 39.57 | 39.57 | 34,490 | -1.55(-3.77%) |
Aug 17, 2011 | 41.13 | 41.52 | 41.07 | 41.12 | 18,752 | +0.52(+1.28%) |
Aug 16, 2011 | 40.01 | 40.82 | 40.00 | 40.60 | 60,256 | -1.85(-4.36%) |
Aug 15, 2011 | 41.98 | 42.45 | 41.98 | 42.45 | 26,317 | +0.83(+1.99%) |
Aug 12, 2011 | 42.00 | 42.35 | 41.62 | 41.62 | 16,970 | -0.58(-1.37%) |
Aug 11, 2011 | 41.20 | 42.20 | 41.05 | 42.20 | 37,514 | +1.87(+4.64%) |
Aug 10, 2011 | 39.75 | 41.10 | 39.75 | 40.33 | 33,694 | -0.27(-0.67%) |
Aug 09, 2011 | 39.18 | 40.60 | 37.99 | 40.60 | 35,286 | +1.29(+3.28%) |
Aug 08, 2011 | 39.65 | 40.90 | 39.17 | 39.31 | 55,078 | -1.19(-2.94%) |
Aug 05, 2011 | 41.72 | 41.72 | 40.01 | 40.50 | 34,603 | -0.99(-2.39%) |
Aug 04, 2011 | 42.99 | 42.99 | 41.25 | 41.49 | 52,871 | -2.49(-5.66%) |
Aug 03, 2011 | 43.62 | 44.05 | 43.57 | 43.98 | 41,600 | +0.33(+0.76%) |
Aug 02, 2011 | 42.90 | 43.86 | 42.90 | 43.65 | 60,276 | +0.65(+1.51%) |
Aug 01, 2011 | 43.51 | 43.90 | 43.00 | 43.00 | 44,781 | +0.02(+0.05%) |
Jul 29, 2011 | 42.80 | 43.28 | 42.80 | 42.98 | 61,342 | -1.02(-2.32%) |
Jul 28, 2011 | 44.08 | 44.12 | 43.85 | 44.00 | 60,483 | -0.07(-0.16%) |
Jul 27, 2011 | 44.80 | 45.00 | 43.84 | 44.07 | 60,557 | +0.12(+0.27%) |
Jul 26, 2011 | 43.80 | 44.16 | 43.80 | 43.95 | 29,967 | +0.19(+0.43%) |
Jul 25, 2011 | 43.56 | 44.02 | 43.56 | 43.76 | 129,936 | +0.23(+0.53%) |
Jul 22, 2011 | 43.71 | 43.71 | 43.52 | 43.53 | 17,828 | -0.62(-1.40%) |
Jul 21, 2011 | 43.92 | 44.30 | 43.55 | 44.15 | 12,453 | +0.35(+0.80%) |
Jul 20, 2011 | 43.74 | 44.05 | 43.67 | 43.80 | 21,544 | +0.56(+1.30%) |
Jul 19, 2011 | 43.24 | 43.61 | 43.24 | 43.24 | 23,626 | +0.06(+0.14%) |
Jul 18, 2011 | 42.69 | 43.27 | 42.69 | 43.18 | 31,140 | +0.38(+0.89%) |
Jul 15, 2011 | 42.73 | 43.10 | 42.73 | 42.80 | 35,596 | +0.35(+0.82%) |
Jul 14, 2011 | 42.62 | 43.12 | 42.38 | 42.45 | 70,588 | +0.05(+0.12%) |
Jul 13, 2011 | 41.89 | 42.70 | 41.50 | 42.40 | 87,365 | +0.90(+2.17%) |
Jul 12, 2011 | 40.67 | 41.80 | 40.67 | 41.50 | 43,801 | +0.34(+0.83%) |
Jul 11, 2011 | 40.75 | 41.55 | 40.75 | 41.16 | 34,707 | -0.39(-0.94%) |
Jul 08, 2011 | 40.79 | 41.80 | 40.79 | 41.55 | 21,053 | -0.21(-0.50%) |
Jul 07, 2011 | 41.42 | 41.80 | 41.42 | 41.76 | 16,255 | +0.87(+2.13%) |
Jul 06, 2011 | 40.56 | 41.10 | 40.56 | 40.89 | 26,218 | +0.20(+0.49%) |
Jul 05, 2011 | 40.27 | 40.70 | 40.25 | 40.69 | 28,468 | +0.37(+0.92%) |
Jul 01, 2011 | 40.21 | 40.48 | 40.00 | 40.32 | 64,222 | -0.18(-0.44%) |
Jun 30, 2011 | 40.00 | 40.63 | 40.00 | 40.50 | 23,143 | +0.52(+1.30%) |
Jun 29, 2011 | 39.21 | 40.09 | 39.21 | 39.98 | 16,807 | +1.54(+4.01%) |
Jun 28, 2011 | 37.92 | 38.55 | 37.92 | 38.44 | 31,743 | +0.89(+2.37%) |
Jun 27, 2011 | 37.72 | 37.72 | 37.01 | 37.55 | 85,770 | -0.25(-0.66%) |
Jun 24, 2011 | 38.39 | 38.65 | 37.78 | 37.80 | 36,035 | -0.62(-1.61%) |
Jun 23, 2011 | 38.42 | 38.60 | 37.85 | 38.42 | 31,713 | -0.99(-2.51%) |
Jun 22, 2011 | 39.18 | 39.74 | 39.18 | 39.41 | 48,597 | -0.17(-0.43%) |
Jun 21, 2011 | 38.87 | 39.70 | 38.87 | 39.58 | 27,144 | +1.33(+3.48%) |
Jun 20, 2011 | 38.19 | 38.35 | 38.19 | 38.25 | 22,424 | -0.70(-1.80%) |
Jun 17, 2011 | 38.90 | 39.22 | 38.76 | 38.95 | 26,581 | +0.95(+2.50%) |
Jun 16, 2011 | 38.50 | 38.50 | 37.75 | 38.00 | 86,326 | -0.70(-1.81%) |
Jun 15, 2011 | 39.15 | 39.49 | 38.58 | 38.70 | 47,349 | -1.57(-3.90%) |
Jun 14, 2011 | 39.71 | 40.54 | 39.71 | 40.27 | 23,784 | +1.22(+3.12%) |
Jun 13, 2011 | 39.41 | 39.50 | 38.95 | 39.05 | 31,822 | -0.21(-0.53%) |
Jun 10, 2011 | 39.45 | 39.45 | 38.88 | 39.26 | 28,612 | -0.79(-1.97%) |
Jun 09, 2011 | 38.77 | 40.32 | 38.77 | 40.05 | 47,509 | +0.50(+1.26%) |
Jun 08, 2011 | 39.96 | 40.14 | 39.41 | 39.55 | 47,013 | -1.31(-3.21%) |
Jun 07, 2011 | 41.10 | 41.30 | 40.86 | 40.86 | 39,388 | -0.05(-0.12%) |
Jun 06, 2011 | 41.60 | 41.60 | 40.82 | 40.91 | 39,040 | -0.49(-1.18%) |