Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.19 | 38.19 | 37.30 | 37.50 | 7,711 | -0.30(-0.79%) |
Aug 30, 2011 | 37.80 | 38.25 | 37.30 | 37.80 | 2,615 | -1.28(-3.28%) |
Aug 29, 2011 | 38.62 | 39.08 | 38.20 | 39.08 | 4,447 | +1.21(+3.20%) |
Aug 26, 2011 | 38.25 | 38.25 | 35.88 | 37.87 | 14,691 | +1.00(+2.71%) |
Aug 25, 2011 | 37.93 | 37.94 | 36.87 | 36.87 | 9,886 | -0.10(-0.27%) |
Aug 24, 2011 | 36.74 | 37.33 | 36.68 | 36.97 | 8,041 | -0.37(-0.99%) |
Aug 23, 2011 | 36.57 | 38.47 | 36.57 | 37.34 | 10,117 | +0.87(+2.39%) |
Aug 22, 2011 | 36.58 | 37.43 | 36.43 | 36.47 | 25,126 | -0.98(-2.62%) |
Aug 19, 2011 | 36.62 | 37.66 | 36.62 | 37.45 | 14,336 | +0.25(+0.67%) |
Aug 18, 2011 | 38.19 | 38.25 | 37.20 | 37.20 | 32,008 | -2.88(-7.19%) |
Aug 17, 2011 | 40.15 | 40.15 | 39.00 | 40.08 | 11,361 | +0.75(+1.91%) |
Aug 16, 2011 | 38.75 | 39.33 | 38.75 | 39.33 | 6,577 | -1.22(-3.01%) |
Aug 15, 2011 | 39.85 | 40.55 | 39.85 | 40.55 | 4,860 | +2.03(+5.27%) |
Aug 12, 2011 | 38.50 | 38.94 | 38.50 | 38.52 | 3,253 | -0.42(-1.08%) |
Aug 11, 2011 | 37.87 | 38.94 | 37.51 | 38.94 | 4,001 | +2.33(+6.36%) |
Aug 10, 2011 | 37.00 | 37.45 | 35.97 | 36.61 | 8,576 | -0.14(-0.38%) |
Aug 09, 2011 | 35.14 | 36.75 | 35.07 | 36.75 | 12,395 | +3.75(+11.36%) |
Aug 08, 2011 | 35.00 | 35.10 | 33.00 | 33.00 | 12,788 | -2.85(-7.95%) |
Aug 05, 2011 | 36.70 | 36.70 | 34.94 | 35.85 | 66,911 | -0.70(-1.92%) |
Aug 04, 2011 | 38.50 | 38.50 | 36.52 | 36.55 | 47,007 | -3.30(-8.28%) |
Aug 03, 2011 | 40.02 | 40.02 | 39.45 | 39.85 | 11,622 | -0.75(-1.85%) |
Aug 02, 2011 | 41.40 | 41.43 | 40.60 | 40.60 | 4,593 | -1.90(-4.47%) |
Aug 01, 2011 | 42.79 | 42.79 | 42.12 | 42.50 | 8,532 | +0.33(+0.78%) |
Jul 29, 2011 | 41.63 | 42.17 | 41.63 | 42.17 | 830 | -0.52(-1.22%) |
Jul 28, 2011 | 42.70 | 43.00 | 42.69 | 42.69 | 8,015 | -0.51(-1.18%) |
Jul 27, 2011 | 43.88 | 43.88 | 42.84 | 43.20 | 8,027 | +0.31(+0.72%) |
Jul 26, 2011 | 43.01 | 43.44 | 42.89 | 42.89 | 14,596 | +0.39(+0.92%) |
Jul 25, 2011 | 42.00 | 42.50 | 42.00 | 42.50 | 1,874 | -0.79(-1.82%) |
Jul 22, 2011 | 43.05 | 43.29 | 43.05 | 43.29 | 3,090 | -0.56(-1.28%) |
Jul 21, 2011 | 43.28 | 43.85 | 43.25 | 43.85 | 8,494 | +1.40(+3.30%) |
Jul 20, 2011 | 42.85 | 42.85 | 42.45 | 42.45 | 5,801 | +0.55(+1.31%) |
Jul 19, 2011 | 41.35 | 42.65 | 41.35 | 41.90 | 25,351 | +1.60(+3.97%) |
Jul 18, 2011 | 40.80 | 40.80 | 40.02 | 40.30 | 10,161 | -1.54(-3.68%) |
Jul 15, 2011 | 41.77 | 41.99 | 41.70 | 41.84 | 30,032 | -0.67(-1.58%) |
Jul 14, 2011 | 43.14 | 43.14 | 42.51 | 42.51 | 31,853 | -0.79(-1.82%) |
Jul 13, 2011 | 42.64 | 43.40 | 42.64 | 43.30 | 7,955 | +1.30(+3.10%) |
Jul 12, 2011 | 42.11 | 42.42 | 42.00 | 42.00 | 5,661 | -0.22(-0.52%) |
Jul 11, 2011 | 43.00 | 43.00 | 42.22 | 42.22 | 5,762 | -1.71(-3.89%) |
Jul 08, 2011 | 43.73 | 43.95 | 43.73 | 43.93 | 3,381 | -0.69(-1.55%) |
Jul 07, 2011 | 44.22 | 44.64 | 43.90 | 44.62 | 6,501 | +1.05(+2.41%) |
Jul 06, 2011 | 43.50 | 43.87 | 43.50 | 43.57 | 7,551 | +0.06(+0.14%) |
Jul 05, 2011 | 43.45 | 44.00 | 43.45 | 43.51 | 16,405 | -1.04(-2.33%) |
Jul 01, 2011 | 44.00 | 44.60 | 43.95 | 44.55 | 2,315 | +0.06(+0.13%) |
Jun 30, 2011 | 44.05 | 44.50 | 44.05 | 44.49 | 8,833 | +0.94(+2.16%) |
Jun 29, 2011 | 42.95 | 43.58 | 42.95 | 43.55 | 10,758 | +1.35(+3.20%) |
Jun 28, 2011 | 41.82 | 42.20 | 41.82 | 42.20 | 14,927 | +0.20(+0.48%) |
Jun 27, 2011 | 41.83 | 42.30 | 41.70 | 42.00 | 10,422 | +0.04(+0.10%) |
Jun 24, 2011 | 42.23 | 42.25 | 41.90 | 41.96 | 24,771 | -0.49(-1.15%) |
Jun 23, 2011 | 42.10 | 42.45 | 41.64 | 42.45 | 12,411 | -1.13(-2.59%) |
Jun 22, 2011 | 43.70 | 43.88 | 43.55 | 43.58 | 6,111 | -0.07(-0.16%) |
Jun 21, 2011 | 43.08 | 43.88 | 43.08 | 43.65 | 13,494 | +0.68(+1.58%) |
Jun 20, 2011 | 42.80 | 42.97 | 42.45 | 42.97 | 25,436 | -0.56(-1.29%) |
Jun 17, 2011 | 43.57 | 43.65 | 43.25 | 43.53 | 4,521 | -1.03(-2.31%) |
Jun 16, 2011 | 44.87 | 44.87 | 44.30 | 44.56 | 7,450 | -0.89(-1.96%) |
Jun 15, 2011 | 45.94 | 46.28 | 45.24 | 45.45 | 43,990 | -1.45(-3.09%) |
Jun 14, 2011 | 46.59 | 46.90 | 46.59 | 46.90 | 3,778 | +1.49(+3.28%) |
Jun 13, 2011 | 45.80 | 46.15 | 45.15 | 45.41 | 10,235 | +0.06(+0.13%) |
Jun 10, 2011 | 46.07 | 46.07 | 45.20 | 45.35 | 13,161 | -1.25(-2.68%) |
Jun 09, 2011 | 46.04 | 46.95 | 46.04 | 46.60 | 14,402 | -0.12(-0.26%) |
Jun 08, 2011 | 46.50 | 46.95 | 46.30 | 46.72 | 25,642 | -1.33(-2.77%) |
Jun 07, 2011 | 48.53 | 48.53 | 48.05 | 48.05 | 6,928 | -0.60(-1.23%) |
Jun 06, 2011 | 49.20 | 49.20 | 48.55 | 48.65 | 4,668 | -0.05(-0.10%) |