Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.21 | 34.86 | 33.55 | 33.82 | 812,215 | -0.22(-0.66%) |
Aug 30, 2011 | 33.95 | 34.35 | 33.38 | 34.05 | 460,228 | -0.09(-0.28%) |
Aug 29, 2011 | 33.72 | 34.48 | 33.29 | 34.14 | 533,425 | +0.76(+2.27%) |
Aug 26, 2011 | 33.74 | 35.57 | 33.03 | 33.38 | 993,647 | -0.63(-1.85%) |
Aug 25, 2011 | 33.00 | 36.77 | 32.97 | 34.01 | 857,528 | -0.79(-2.28%) |
Aug 24, 2011 | 34.83 | 35.63 | 34.57 | 34.81 | 426,753 | -0.03(-0.07%) |
Aug 23, 2011 | 34.08 | 34.86 | 33.77 | 34.83 | 726,292 | +1.16(+3.43%) |
Aug 22, 2011 | 34.51 | 35.38 | 33.12 | 33.68 | 1,045,769 | -1.22(-3.49%) |
Aug 19, 2011 | 35.79 | 36.24 | 34.52 | 34.89 | 350,587 | -1.38(-3.81%) |
Aug 18, 2011 | 36.36 | 36.77 | 35.62 | 36.27 | 242,822 | -0.70(-1.89%) |
Aug 17, 2011 | 37.17 | 37.38 | 36.75 | 36.97 | 202,956 | -0.10(-0.28%) |
Aug 16, 2011 | 37.19 | 37.24 | 36.40 | 37.08 | 175,881 | -0.44(-1.17%) |
Aug 15, 2011 | 35.76 | 37.62 | 35.76 | 37.52 | 296,345 | +0.26(+0.69%) |
Aug 12, 2011 | 37.25 | 37.90 | 37.15 | 37.26 | 252,217 | +0.24(+0.65%) |
Aug 11, 2011 | 35.90 | 37.16 | 35.41 | 37.02 | 395,856 | +0.74(+2.05%) |
Aug 10, 2011 | 36.47 | 37.82 | 36.01 | 36.27 | 571,077 | -0.82(-2.21%) |
Aug 09, 2011 | 35.85 | 37.26 | 34.52 | 37.09 | 676,733 | +2.65(+7.69%) |
Aug 08, 2011 | 37.47 | 38.81 | 34.35 | 34.44 | 715,363 | -3.65(-9.58%) |
Aug 05, 2011 | 37.52 | 38.40 | 36.03 | 38.09 | 585,832 | +0.66(+1.75%) |
Aug 04, 2011 | 39.64 | 39.72 | 37.30 | 37.44 | 306,249 | -2.33(-5.86%) |
Aug 03, 2011 | 39.32 | 39.97 | 38.80 | 39.77 | 348,130 | +0.58(+1.47%) |
Aug 02, 2011 | 40.12 | 40.12 | 38.82 | 39.19 | 318,887 | -1.16(-2.88%) |
Aug 01, 2011 | 40.01 | 40.70 | 39.47 | 40.35 | 511,981 | +0.63(+1.58%) |
Jul 29, 2011 | 37.71 | 40.03 | 37.52 | 39.72 | 547,516 | +1.79(+4.71%) |
Jul 28, 2011 | 38.37 | 38.66 | 37.82 | 37.94 | 354,402 | -0.65(-1.69%) |
Jul 27, 2011 | 39.35 | 39.35 | 38.01 | 38.59 | 389,994 | -0.98(-2.48%) |
Jul 26, 2011 | 39.52 | 40.10 | 39.06 | 39.57 | 159,921 | -0.19(-0.48%) |
Jul 25, 2011 | 40.02 | 40.35 | 39.68 | 39.76 | 119,173 | -0.53(-1.32%) |
Jul 22, 2011 | 40.28 | 40.46 | 39.57 | 40.29 | 154,769 | -0.11(-0.28%) |
Jul 21, 2011 | 40.04 | 40.48 | 39.97 | 40.40 | 181,637 | +0.23(+0.58%) |
Jul 20, 2011 | 39.78 | 40.51 | 39.01 | 40.17 | 259,805 | +0.34(+0.86%) |
Jul 19, 2011 | 38.78 | 39.92 | 38.78 | 39.83 | 333,821 | +1.02(+2.64%) |
Jul 18, 2011 | 39.20 | 39.36 | 38.61 | 38.81 | 133,375 | -0.61(-1.55%) |
Jul 15, 2011 | 39.20 | 39.53 | 38.98 | 39.42 | 225,475 | +0.21(+0.53%) |
Jul 14, 2011 | 39.97 | 40.44 | 39.01 | 39.21 | 303,561 | -0.57(-1.43%) |
Jul 13, 2011 | 39.97 | 40.08 | 39.61 | 39.78 | 171,266 | -0.03(-0.06%) |
Jul 12, 2011 | 39.60 | 40.16 | 39.36 | 39.80 | 285,320 | +0.30(+0.76%) |
Jul 11, 2011 | 39.56 | 39.81 | 39.19 | 39.50 | 241,029 | -0.29(-0.73%) |
Jul 08, 2011 | 40.36 | 40.59 | 39.31 | 39.79 | 380,568 | -0.86(-2.11%) |
Jul 07, 2011 | 40.58 | 41.27 | 40.46 | 40.65 | 266,583 | +0.11(+0.28%) |
Jul 06, 2011 | 40.28 | 40.71 | 39.92 | 40.54 | 157,573 | +0.16(+0.40%) |
Jul 05, 2011 | 40.52 | 40.86 | 39.97 | 40.38 | 263,212 | -0.30(-0.74%) |
Jul 01, 2011 | 41.22 | 41.25 | 40.30 | 40.68 | 307,342 | -0.39(-0.94%) |
Jun 30, 2011 | 41.11 | 41.96 | 40.96 | 41.07 | 645,406 | +0.74(+1.83%) |
Jun 29, 2011 | 40.90 | 40.94 | 40.23 | 40.33 | 365,879 | -0.54(-1.33%) |
Jun 28, 2011 | 40.69 | 41.25 | 40.20 | 40.87 | 425,672 | +0.44(+1.08%) |
Jun 27, 2011 | 41.21 | 41.28 | 40.35 | 40.43 | 345,341 | -1.05(-2.53%) |
Jun 24, 2011 | 40.45 | 41.53 | 39.90 | 41.48 | 1,278,793 | +1.08(+2.68%) |
Jun 23, 2011 | 38.85 | 40.86 | 38.85 | 40.40 | 911,779 | +1.32(+3.36%) |
Jun 22, 2011 | 38.43 | 39.40 | 38.11 | 39.08 | 365,851 | +0.43(+1.11%) |
Jun 21, 2011 | 38.38 | 38.70 | 37.70 | 38.65 | 372,950 | +0.21(+0.56%) |
Jun 20, 2011 | 38.35 | 38.75 | 38.06 | 38.44 | 339,229 | -0.15(-0.38%) |
Jun 17, 2011 | 38.81 | 39.06 | 38.51 | 38.58 | 468,654 | -0.01(-0.02%) |
Jun 16, 2011 | 36.99 | 39.25 | 36.72 | 38.59 | 904,330 | +1.59(+4.30%) |
Jun 15, 2011 | 36.91 | 37.22 | 36.68 | 37.00 | 382,787 | -0.22(-0.60%) |
Jun 14, 2011 | 36.36 | 37.27 | 36.31 | 37.22 | 389,281 | +0.88(+2.41%) |
Jun 13, 2011 | 35.20 | 36.54 | 34.93 | 36.35 | 653,472 | +1.34(+3.83%) |
Jun 10, 2011 | 35.45 | 35.67 | 34.99 | 35.01 | 601,773 | -0.57(-1.59%) |
Jun 09, 2011 | 35.36 | 35.69 | 35.13 | 35.57 | 353,497 | +0.14(+0.39%) |
Jun 08, 2011 | 35.01 | 35.49 | 34.86 | 35.44 | 427,534 | +0.24(+0.68%) |
Jun 07, 2011 | 35.80 | 35.85 | 35.17 | 35.20 | 269,526 | -0.46(-1.30%) |
Jun 06, 2011 | 35.79 | 35.88 | 35.62 | 35.66 | 574,077 | -0.22(-0.62%) |