Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.03 | 37.08 | 36.54 | 36.95 | 164,098 | +0.16(+0.42%) |
Aug 30, 2011 | 36.76 | 37.02 | 35.94 | 36.79 | 105,831 | -0.07(-0.20%) |
Aug 29, 2011 | 36.29 | 36.92 | 36.21 | 36.87 | 145,766 | +0.88(+2.44%) |
Aug 26, 2011 | 35.38 | 36.11 | 34.74 | 35.99 | 73,301 | +0.38(+1.06%) |
Aug 25, 2011 | 36.79 | 36.98 | 35.23 | 35.61 | 113,963 | -0.94(-2.57%) |
Aug 24, 2011 | 35.89 | 36.59 | 35.67 | 36.55 | 92,287 | +0.65(+1.81%) |
Aug 23, 2011 | 35.08 | 35.92 | 34.72 | 35.90 | 125,062 | +1.03(+2.97%) |
Aug 22, 2011 | 35.15 | 35.19 | 34.16 | 34.87 | 560,194 | +0.47(+1.36%) |
Aug 19, 2011 | 34.23 | 35.20 | 34.23 | 34.40 | 155,348 | -0.49(-1.41%) |
Aug 18, 2011 | 34.91 | 35.60 | 34.52 | 34.90 | 228,975 | -1.13(-3.13%) |
Aug 17, 2011 | 35.76 | 36.12 | 35.63 | 36.02 | 109,372 | +0.42(+1.18%) |
Aug 16, 2011 | 35.25 | 36.00 | 35.12 | 35.61 | 116,610 | -0.21(-0.59%) |
Aug 15, 2011 | 35.33 | 35.88 | 35.33 | 35.81 | 187,704 | +0.67(+1.90%) |
Aug 12, 2011 | 35.23 | 35.37 | 34.52 | 35.15 | 119,152 | +0.20(+0.58%) |
Aug 11, 2011 | 33.50 | 35.67 | 33.27 | 34.94 | 167,878 | +1.54(+4.61%) |
Aug 10, 2011 | 34.04 | 35.26 | 33.21 | 33.40 | 251,202 | -1.27(-3.66%) |
Aug 09, 2011 | 34.17 | 34.77 | 31.35 | 34.67 | 348,546 | +2.83(+8.89%) |
Aug 08, 2011 | 34.17 | 35.06 | 31.84 | 31.84 | 305,915 | -3.26(-9.30%) |
Aug 05, 2011 | 36.31 | 36.39 | 34.48 | 35.10 | 218,140 | -0.84(-2.33%) |
Aug 04, 2011 | 37.44 | 37.72 | 35.94 | 35.94 | 225,014 | -1.80(-4.78%) |
Aug 03, 2011 | 38.02 | 38.02 | 37.16 | 37.75 | 155,034 | -0.22(-0.57%) |
Aug 02, 2011 | 38.02 | 38.36 | 37.89 | 37.96 | 180,158 | -0.29(-0.76%) |
Aug 01, 2011 | 38.73 | 38.82 | 37.96 | 38.25 | 134,486 | -0.14(-0.37%) |
Jul 29, 2011 | 38.08 | 38.61 | 37.88 | 38.40 | 252,330 | -0.02(-0.05%) |
Jul 28, 2011 | 38.40 | 38.83 | 38.13 | 38.42 | 136,704 | +0.15(+0.39%) |
Jul 27, 2011 | 39.22 | 39.22 | 38.07 | 38.27 | 234,859 | -1.01(-2.56%) |
Jul 26, 2011 | 39.61 | 39.82 | 39.07 | 39.28 | 144,341 | -0.24(-0.60%) |
Jul 25, 2011 | 39.70 | 39.90 | 39.49 | 39.51 | 117,309 | -0.49(-1.23%) |
Jul 22, 2011 | 40.10 | 40.18 | 39.94 | 40.01 | 80,477 | +0.24(+0.59%) |
Jul 21, 2011 | 39.63 | 39.95 | 39.53 | 39.77 | 57,466 | +0.37(+0.94%) |
Jul 20, 2011 | 39.19 | 39.53 | 39.03 | 39.40 | 47,720 | +0.32(+0.83%) |
Jul 19, 2011 | 38.71 | 39.20 | 38.50 | 39.07 | 95,249 | +0.64(+1.65%) |
Jul 18, 2011 | 38.84 | 38.84 | 38.21 | 38.44 | 187,105 | -0.46(-1.18%) |
Jul 15, 2011 | 38.63 | 39.05 | 38.54 | 38.90 | 113,125 | +0.28(+0.72%) |
Jul 14, 2011 | 38.65 | 38.84 | 38.50 | 38.62 | 432,761 | -0.03(-0.09%) |
Jul 13, 2011 | 38.98 | 39.07 | 38.65 | 38.65 | 192,501 | -0.18(-0.45%) |
Jul 12, 2011 | 38.52 | 39.36 | 38.52 | 38.83 | 129,122 | +0.17(+0.44%) |
Jul 11, 2011 | 38.34 | 38.71 | 38.19 | 38.66 | 170,374 | -0.22(-0.56%) |
Jul 08, 2011 | 38.49 | 38.94 | 38.46 | 38.88 | 118,904 | -0.03(-0.09%) |
Jul 07, 2011 | 38.59 | 39.11 | 38.42 | 38.91 | 87,014 | +0.57(+1.50%) |
Jul 06, 2011 | 38.06 | 38.42 | 37.80 | 38.34 | 76,343 | +0.22(+0.59%) |
Jul 05, 2011 | 37.80 | 38.15 | 37.56 | 38.11 | 155,265 | +0.20(+0.52%) |
Jul 01, 2011 | 37.40 | 38.07 | 37.34 | 37.92 | 149,132 | +0.68(+1.81%) |
Jun 30, 2011 | 37.33 | 37.49 | 37.09 | 37.24 | 124,297 | +0.01(+0.02%) |
Jun 29, 2011 | 36.86 | 37.34 | 36.75 | 37.23 | 98,796 | +0.49(+1.34%) |
Jun 28, 2011 | 36.55 | 36.83 | 36.46 | 36.74 | 91,206 | +0.20(+0.55%) |
Jun 27, 2011 | 36.17 | 36.63 | 36.17 | 36.54 | 92,206 | +0.42(+1.16%) |
Jun 24, 2011 | 36.23 | 36.45 | 35.96 | 36.12 | 127,342 | -0.01(-0.04%) |
Jun 23, 2011 | 36.50 | 36.50 | 35.93 | 36.13 | 80,642 | -0.74(-2.00%) |
Jun 22, 2011 | 36.55 | 37.08 | 36.50 | 36.87 | 129,514 | +0.17(+0.46%) |
Jun 21, 2011 | 36.66 | 36.80 | 36.32 | 36.70 | 154,738 | +0.26(+0.70%) |
Jun 20, 2011 | 36.40 | 36.50 | 36.32 | 36.44 | 143,552 | +0.32(+0.90%) |
Jun 17, 2011 | 35.91 | 36.45 | 35.81 | 36.12 | 368,446 | +0.47(+1.31%) |
Jun 16, 2011 | 35.46 | 35.76 | 35.25 | 35.65 | 183,881 | +0.18(+0.51%) |
Jun 15, 2011 | 35.74 | 36.02 | 35.23 | 35.47 | 110,956 | -0.56(-1.56%) |
Jun 14, 2011 | 36.19 | 36.19 | 35.70 | 36.03 | 198,927 | +0.19(+0.53%) |
Jun 13, 2011 | 36.17 | 36.26 | 35.83 | 35.84 | 161,844 | -0.09(-0.26%) |
Jun 10, 2011 | 36.92 | 37.16 | 35.84 | 35.94 | 160,554 | -1.15(-3.11%) |
Jun 09, 2011 | 37.67 | 37.67 | 37.05 | 37.09 | 202,469 | -0.44(-1.18%) |
Jun 08, 2011 | 37.54 | 37.75 | 37.48 | 37.53 | 168,854 | -0.14(-0.37%) |
Jun 07, 2011 | 37.88 | 38.15 | 37.65 | 37.67 | 211,020 | +0.01(+0.02%) |
Jun 06, 2011 | 38.16 | 38.34 | 37.62 | 37.67 | 141,273 | -0.52(-1.35%) |