Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.34 | 31.95 | 30.95 | 31.40 | 243,949 | +0.31(+0.99%) |
Aug 30, 2011 | 31.01 | 31.36 | 30.57 | 31.09 | 146,229 | -0.10(-0.32%) |
Aug 29, 2011 | 29.83 | 31.28 | 29.83 | 31.19 | 236,784 | +1.68(+5.71%) |
Aug 26, 2011 | 28.42 | 29.54 | 27.82 | 29.50 | 215,346 | +0.85(+2.96%) |
Aug 25, 2011 | 29.29 | 29.63 | 28.39 | 28.66 | 263,114 | -0.36(-1.24%) |
Aug 24, 2011 | 28.58 | 29.14 | 28.22 | 29.01 | 305,939 | +0.43(+1.50%) |
Aug 23, 2011 | 27.71 | 28.64 | 27.14 | 28.59 | 410,459 | +1.01(+3.65%) |
Aug 22, 2011 | 28.84 | 28.84 | 27.45 | 27.58 | 339,172 | -0.49(-1.74%) |
Aug 19, 2011 | 28.16 | 29.00 | 27.88 | 28.07 | 352,442 | -0.64(-2.22%) |
Aug 18, 2011 | 30.38 | 30.38 | 28.53 | 28.71 | 312,077 | -2.77(-8.81%) |
Aug 17, 2011 | 31.27 | 31.78 | 31.10 | 31.48 | 310,029 | +0.31(+0.99%) |
Aug 16, 2011 | 31.87 | 32.18 | 30.89 | 31.17 | 232,382 | -1.09(-3.37%) |
Aug 15, 2011 | 32.71 | 33.13 | 31.39 | 32.26 | 215,627 | -0.06(-0.19%) |
Aug 12, 2011 | 32.18 | 32.67 | 31.58 | 32.31 | 149,622 | +0.46(+1.44%) |
Aug 11, 2011 | 30.58 | 32.32 | 30.35 | 31.86 | 298,331 | +1.40(+4.58%) |
Aug 10, 2011 | 31.70 | 32.62 | 30.44 | 30.46 | 404,377 | -2.26(-6.92%) |
Aug 09, 2011 | 32.27 | 32.74 | 30.11 | 32.72 | 359,801 | +1.44(+4.59%) |
Aug 08, 2011 | 32.23 | 33.25 | 31.21 | 31.29 | 534,044 | -2.09(-6.27%) |
Aug 05, 2011 | 33.62 | 34.11 | 32.04 | 33.38 | 472,069 | +0.63(+1.92%) |
Aug 04, 2011 | 34.24 | 34.60 | 32.74 | 32.75 | 217,385 | -1.98(-5.71%) |
Aug 03, 2011 | 34.81 | 34.97 | 33.94 | 34.74 | 291,322 | +0.10(+0.29%) |
Aug 02, 2011 | 34.96 | 35.47 | 34.62 | 34.64 | 666,667 | -0.61(-1.73%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.91 | 35.25 | 309,588 | -0.13(-0.37%) |
Jul 29, 2011 | 35.73 | 36.40 | 35.19 | 35.38 | 348,133 | -0.92(-2.53%) |
Jul 28, 2011 | 36.64 | 37.04 | 34.48 | 36.29 | 782,990 | -0.44(-1.19%) |
Jul 27, 2011 | 36.57 | 37.04 | 35.84 | 36.73 | 337,943 | -0.11(-0.30%) |
Jul 26, 2011 | 38.10 | 38.10 | 36.76 | 36.84 | 203,874 | -1.33(-3.47%) |
Jul 25, 2011 | 38.18 | 38.62 | 37.85 | 38.17 | 295,922 | -0.51(-1.32%) |
Jul 22, 2011 | 38.77 | 38.85 | 38.23 | 38.68 | 166,424 | +0.00(+0.00%) |
Jul 21, 2011 | 38.61 | 38.85 | 38.38 | 38.68 | 140,866 | +0.28(+0.73%) |
Jul 20, 2011 | 37.92 | 38.46 | 37.55 | 38.40 | 182,769 | +0.47(+1.24%) |
Jul 19, 2011 | 37.96 | 38.09 | 37.20 | 37.93 | 183,185 | +0.39(+1.04%) |
Jul 18, 2011 | 38.15 | 38.21 | 37.36 | 37.54 | 158,608 | -0.90(-2.33%) |
Jul 15, 2011 | 38.34 | 38.66 | 38.03 | 38.44 | 317,944 | +0.28(+0.73%) |
Jul 14, 2011 | 38.67 | 38.93 | 38.15 | 38.16 | 247,341 | -0.41(-1.06%) |
Jul 13, 2011 | 38.32 | 38.79 | 38.11 | 38.57 | 254,211 | +0.51(+1.34%) |
Jul 12, 2011 | 38.02 | 38.55 | 37.85 | 38.06 | 192,530 | -0.03(-0.08%) |
Jul 11, 2011 | 38.90 | 39.20 | 37.91 | 38.09 | 211,336 | -1.19(-3.02%) |
Jul 08, 2011 | 38.95 | 39.82 | 38.79 | 39.27 | 175,332 | -0.17(-0.43%) |
Jul 07, 2011 | 39.86 | 40.04 | 39.19 | 39.44 | 412,487 | +1.13(+2.94%) |
Jul 06, 2011 | 37.88 | 38.59 | 37.84 | 38.32 | 312,264 | +0.36(+0.95%) |
Jul 05, 2011 | 38.20 | 38.40 | 37.84 | 37.96 | 192,518 | -0.24(-0.63%) |
Jul 01, 2011 | 37.65 | 38.64 | 37.22 | 38.20 | 203,585 | +0.65(+1.73%) |
Jun 30, 2011 | 37.23 | 37.67 | 37.06 | 37.55 | 204,127 | +0.22(+0.59%) |
Jun 29, 2011 | 37.39 | 37.61 | 36.94 | 37.33 | 234,720 | +0.06(+0.16%) |
Jun 28, 2011 | 36.57 | 37.27 | 36.52 | 37.27 | 182,651 | +0.67(+1.83%) |
Jun 27, 2011 | 36.04 | 36.62 | 35.97 | 36.60 | 177,119 | +0.54(+1.49%) |
Jun 24, 2011 | 36.73 | 36.83 | 35.80 | 36.06 | 269,069 | -0.63(-1.71%) |
Jun 23, 2011 | 36.18 | 36.82 | 35.89 | 36.69 | 125,415 | -0.05(-0.14%) |
Jun 22, 2011 | 36.47 | 37.16 | 36.37 | 36.74 | 238,845 | +0.02(+0.05%) |
Jun 21, 2011 | 36.03 | 36.84 | 35.69 | 36.72 | 162,691 | +0.95(+2.65%) |
Jun 20, 2011 | 35.84 | 36.05 | 35.26 | 35.77 | 110,449 | +0.39(+1.10%) |
Jun 17, 2011 | 35.85 | 35.93 | 35.17 | 35.39 | 202,089 | -0.21(-0.59%) |
Jun 16, 2011 | 35.15 | 35.70 | 35.07 | 35.60 | 115,083 | +0.49(+1.39%) |
Jun 15, 2011 | 35.12 | 35.52 | 35.02 | 35.11 | 194,839 | -0.56(-1.57%) |
Jun 14, 2011 | 35.35 | 35.98 | 35.28 | 35.66 | 156,449 | +0.78(+2.23%) |
Jun 13, 2011 | 35.07 | 35.15 | 34.74 | 34.89 | 173,482 | -0.18(-0.51%) |
Jun 10, 2011 | 34.58 | 35.33 | 34.58 | 35.07 | 344,737 | +0.21(+0.60%) |
Jun 09, 2011 | 34.30 | 35.08 | 34.11 | 34.86 | 301,787 | +0.72(+2.10%) |
Jun 08, 2011 | 34.88 | 35.08 | 33.92 | 34.14 | 259,291 | -0.88(-2.51%) |
Jun 07, 2011 | 35.52 | 35.52 | 34.95 | 35.02 | 131,017 | -0.10(-0.28%) |
Jun 06, 2011 | 35.82 | 35.89 | 35.03 | 35.12 | 147,551 | -0.70(-1.95%) |