Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.25 | 36.70 | 35.16 | 35.18 | 15,317 | +0.15(+0.42%) |
Aug 30, 2011 | 34.71 | 35.03 | 34.32 | 35.03 | 3,824 | +0.60(+1.75%) |
Aug 29, 2011 | 35.38 | 35.38 | 34.09 | 34.43 | 4,784 | +1.36(+4.12%) |
Aug 26, 2011 | 32.79 | 33.18 | 31.93 | 33.06 | 1,854 | -0.24(-0.73%) |
Aug 25, 2011 | 33.87 | 33.87 | 33.30 | 33.30 | 1,622 | -1.34(-3.86%) |
Aug 23, 2011 | 35.29 | 34.64 | 34.64 | 34.64 | 2,781 | -0.02(-0.05%) |
Aug 22, 2011 | 35.81 | 35.81 | 34.66 | 34.66 | 2,086 | -1.15(-3.20%) |
Aug 19, 2011 | 34.83 | 35.81 | 34.83 | 35.81 | 1,390 | +0.09(+0.24%) |
Aug 18, 2011 | 36.07 | 36.07 | 34.38 | 35.72 | 6,710 | -1.05(-2.86%) |
Aug 17, 2011 | 35.82 | 38.29 | 35.82 | 36.77 | 7,294 | +1.10(+3.07%) |
Aug 16, 2011 | 35.68 | 35.68 | 35.68 | 35.68 | 134 | +0.04(+0.12%) |
Aug 15, 2011 | 37.52 | 37.52 | 35.63 | 35.63 | 1,486 | -1.98(-5.28%) |
Aug 12, 2011 | 36.24 | 37.88 | 36.24 | 37.62 | 4,711 | +0.01(+0.02%) |
Aug 11, 2011 | 36.31 | 37.71 | 36.31 | 37.61 | 1,854 | +0.91(+2.49%) |
Aug 10, 2011 | 35.28 | 36.70 | 35.28 | 36.70 | 1,158 | +1.80(+5.17%) |
Aug 09, 2011 | 34.59 | 35.71 | 31.04 | 34.89 | 6,017 | +2.13(+6.51%) |
Aug 08, 2011 | 34.59 | 34.59 | 30.73 | 32.76 | 6,122 | -2.91(-8.15%) |
Aug 05, 2011 | 36.13 | 36.13 | 34.51 | 35.67 | 2,426 | +0.21(+0.58%) |
Aug 04, 2011 | 36.95 | 37.01 | 35.42 | 35.46 | 3,357 | -2.50(-6.59%) |
Aug 03, 2011 | 37.96 | 38.00 | 36.67 | 37.96 | 5,629 | -0.39(-1.01%) |
Aug 02, 2011 | 39.85 | 39.85 | 37.97 | 38.35 | 4,911 | -1.14(-2.88%) |
Aug 01, 2011 | 39.52 | 39.61 | 39.13 | 39.49 | 1,854 | +0.36(+0.93%) |
Jul 29, 2011 | 38.83 | 39.34 | 38.80 | 39.13 | 3,476 | -0.30(-0.77%) |
Jul 28, 2011 | 42.28 | 42.28 | 39.17 | 39.43 | 10,943 | -1.04(-2.56%) |
Jul 27, 2011 | 40.94 | 40.98 | 39.57 | 40.47 | 4,251 | -1.55(-3.70%) |
Jul 26, 2011 | 41.42 | 42.15 | 41.42 | 42.02 | 5,103 | +0.17(+0.41%) |
Jul 25, 2011 | 41.82 | 42.02 | 41.27 | 41.85 | 2,190 | -0.22(-0.51%) |
Jul 22, 2011 | 41.85 | 42.11 | 41.85 | 42.06 | 2,086 | -0.05(-0.12%) |
Jul 21, 2011 | 42.98 | 42.98 | 40.64 | 42.11 | 27,321 | -0.47(-1.11%) |
Jul 20, 2011 | 42.80 | 42.89 | 42.30 | 42.59 | 1,564 | -1.04(-2.39%) |
Jul 19, 2011 | 44.35 | 44.39 | 43.10 | 43.63 | 6,985 | -0.11(-0.26%) |
Jul 18, 2011 | 45.30 | 46.76 | 43.20 | 43.75 | 3,476 | -0.48(-1.09%) |
Jul 15, 2011 | 43.49 | 44.23 | 43.20 | 44.23 | 1,390 | -0.35(-0.77%) |
Jul 14, 2011 | 45.11 | 45.47 | 44.05 | 44.57 | 13,137 | -0.29(-0.65%) |
Jul 13, 2011 | 44.58 | 45.38 | 44.22 | 44.87 | 11,741 | +0.51(+1.15%) |
Jul 12, 2011 | 44.38 | 44.60 | 44.08 | 44.36 | 9,967 | -0.41(-0.92%) |
Jul 11, 2011 | 44.00 | 45.17 | 43.62 | 44.77 | 3,746 | +0.16(+0.37%) |
Jul 08, 2011 | 45.25 | 45.25 | 44.61 | 44.61 | 3,723 | -0.35(-0.77%) |
Jul 07, 2011 | 45.26 | 46.12 | 44.02 | 44.95 | 24,152 | -0.35(-0.76%) |
Jul 06, 2011 | 45.73 | 45.73 | 45.30 | 45.30 | 2,145 | -0.40(-0.87%) |
Jul 05, 2011 | 46.14 | 46.16 | 45.31 | 45.70 | 1,158 | -0.77(-1.65%) |
Jul 01, 2011 | 45.97 | 46.46 | 45.82 | 46.46 | 5,623 | +1.30(+2.89%) |
Jun 30, 2011 | 45.19 | 45.86 | 44.88 | 45.16 | 9,538 | -1.34(-2.88%) |
Jun 29, 2011 | 45.30 | 46.66 | 44.67 | 46.50 | 5,431 | +1.01(+2.22%) |
Jun 28, 2011 | 45.60 | 46.97 | 45.30 | 45.49 | 4,602 | +0.19(+0.42%) |
Jun 27, 2011 | 45.21 | 45.30 | 45.21 | 45.30 | 579 | +0.14(+0.31%) |
Jun 24, 2011 | 43.83 | 45.16 | 43.83 | 45.16 | 7,974 | +0.29(+0.65%) |
Jun 23, 2011 | 44.53 | 44.87 | 43.60 | 44.87 | 2,633 | +0.18(+0.41%) |
Jun 22, 2011 | 43.31 | 44.69 | 43.31 | 44.69 | 4,521 | +0.42(+0.96%) |
Jun 21, 2011 | 43.36 | 44.74 | 43.36 | 44.26 | 4,085 | +0.30(+0.69%) |
Jun 20, 2011 | 44.35 | 44.43 | 43.96 | 43.96 | 8,320 | -1.12(-2.49%) |
Jun 17, 2011 | 43.46 | 45.08 | 43.22 | 45.08 | 6,883 | +1.92(+4.44%) |
Jun 16, 2011 | 44.14 | 44.19 | 43.16 | 43.17 | 28,340 | -1.18(-2.67%) |
Jun 15, 2011 | 44.73 | 45.24 | 43.18 | 44.35 | 20,147 | -0.35(-0.79%) |
Jun 14, 2011 | 45.19 | 45.19 | 44.01 | 44.70 | 3,894 | -0.49(-1.09%) |
Jun 13, 2011 | 44.38 | 45.73 | 44.38 | 45.19 | 5,004 | +1.16(+2.65%) |
Jun 10, 2011 | 43.99 | 44.04 | 43.68 | 44.03 | 579 | +0.03(+0.08%) |
Jun 09, 2011 | 44.25 | 44.25 | 44.00 | 44.00 | 1,506 | -0.03(-0.08%) |
Jun 08, 2011 | 44.22 | 44.22 | 44.03 | 44.03 | 651 | -0.85(-1.88%) |
Jun 07, 2011 | 43.57 | 44.88 | 43.16 | 44.88 | 9,293 | +1.40(+3.21%) |
Jun 06, 2011 | 43.48 | 43.48 | 43.48 | 43.48 | 231 | -0.27(-0.61%) |