Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.42 | 38.65 | 38.00 | 38.20 | 6,532 | +0.12(+0.31%) |
Aug 30, 2011 | 38.06 | 38.64 | 37.98 | 38.08 | 2,671 | -0.43(-1.13%) |
Aug 29, 2011 | 38.02 | 38.80 | 37.63 | 38.52 | 9,044 | +0.73(+1.94%) |
Aug 26, 2011 | 38.06 | 38.93 | 36.93 | 37.78 | 37,626 | -0.25(-0.67%) |
Aug 25, 2011 | 38.29 | 38.73 | 37.63 | 38.04 | 7,062 | +0.06(+0.17%) |
Aug 24, 2011 | 38.08 | 38.80 | 37.63 | 37.97 | 5,761 | +0.05(+0.12%) |
Aug 23, 2011 | 38.34 | 39.09 | 37.79 | 37.93 | 17,212 | -0.59(-1.53%) |
Aug 22, 2011 | 38.74 | 39.26 | 38.06 | 38.52 | 9,830 | +0.05(+0.14%) |
Aug 19, 2011 | 39.60 | 39.88 | 38.46 | 38.46 | 11,463 | -1.02(-2.57%) |
Aug 18, 2011 | 39.66 | 39.79 | 39.08 | 39.48 | 7,197 | -0.28(-0.71%) |
Aug 17, 2011 | 39.42 | 40.15 | 39.42 | 39.76 | 3,282 | +0.31(+0.78%) |
Aug 16, 2011 | 38.34 | 40.25 | 38.34 | 39.45 | 20,301 | +0.34(+0.86%) |
Aug 15, 2011 | 38.92 | 40.00 | 37.96 | 39.12 | 17,748 | +0.60(+1.55%) |
Aug 12, 2011 | 37.96 | 39.34 | 37.95 | 38.52 | 7,917 | +0.45(+1.19%) |
Aug 11, 2011 | 36.91 | 38.06 | 36.62 | 38.06 | 11,105 | +1.47(+4.02%) |
Aug 10, 2011 | 36.30 | 37.68 | 35.63 | 36.59 | 12,851 | +0.23(+0.64%) |
Aug 09, 2011 | 35.50 | 37.94 | 32.63 | 36.36 | 19,014 | +1.24(+3.54%) |
Aug 08, 2011 | 35.50 | 36.71 | 35.12 | 35.12 | 23,410 | -3.53(-9.14%) |
Aug 05, 2011 | 38.69 | 39.51 | 33.72 | 38.65 | 40,005 | -0.42(-1.08%) |
Aug 04, 2011 | 39.85 | 40.34 | 38.36 | 39.07 | 21,057 | -0.98(-2.44%) |
Aug 03, 2011 | 40.78 | 40.78 | 39.39 | 40.05 | 17,422 | -0.91(-2.21%) |
Aug 02, 2011 | 40.78 | 41.84 | 40.21 | 40.96 | 17,904 | -0.26(-0.64%) |
Aug 01, 2011 | 40.26 | 41.59 | 40.04 | 41.22 | 32,201 | +0.51(+1.25%) |
Jul 29, 2011 | 39.92 | 41.23 | 39.32 | 40.71 | 9,539 | +0.77(+1.92%) |
Jul 28, 2011 | 40.38 | 40.55 | 39.90 | 39.95 | 10,683 | -0.39(-0.96%) |
Jul 27, 2011 | 40.89 | 40.89 | 40.33 | 40.33 | 6,398 | -0.81(-1.96%) |
Jul 26, 2011 | 41.41 | 41.81 | 40.93 | 41.14 | 8,219 | -0.40(-0.96%) |
Jul 25, 2011 | 40.96 | 42.04 | 40.82 | 41.54 | 17,868 | -0.16(-0.39%) |
Jul 22, 2011 | 41.65 | 41.70 | 41.34 | 41.70 | 2,151 | -0.05(-0.13%) |
Jul 21, 2011 | 41.55 | 42.01 | 41.55 | 41.75 | 16,124 | +0.22(+0.53%) |
Jul 20, 2011 | 41.78 | 41.78 | 41.17 | 41.53 | 8,180 | +0.05(+0.12%) |
Jul 19, 2011 | 40.36 | 41.64 | 40.36 | 41.48 | 19,763 | +0.77(+1.90%) |
Jul 18, 2011 | 40.87 | 41.03 | 40.15 | 40.71 | 17,762 | -0.79(-1.91%) |
Jul 15, 2011 | 41.43 | 41.98 | 41.43 | 41.50 | 7,400 | +0.17(+0.42%) |
Jul 14, 2011 | 41.74 | 42.46 | 41.31 | 41.33 | 23,794 | -0.38(-0.90%) |
Jul 13, 2011 | 41.90 | 42.18 | 41.42 | 41.70 | 13,936 | +0.24(+0.58%) |
Jul 12, 2011 | 41.78 | 42.20 | 41.38 | 41.46 | 20,687 | -0.47(-1.12%) |
Jul 11, 2011 | 41.52 | 42.59 | 41.39 | 41.93 | 20,055 | -0.27(-0.65%) |
Jul 08, 2011 | 41.59 | 42.39 | 41.31 | 42.21 | 14,629 | +0.16(+0.39%) |
Jul 07, 2011 | 41.51 | 42.56 | 41.51 | 42.04 | 15,148 | +0.59(+1.42%) |
Jul 06, 2011 | 42.69 | 42.69 | 41.16 | 41.45 | 12,172 | -1.12(-2.64%) |
Jul 05, 2011 | 41.31 | 42.58 | 41.31 | 42.58 | 15,725 | +0.84(+2.02%) |
Jul 01, 2011 | 41.36 | 41.77 | 41.29 | 41.74 | 7,116 | +0.76(+1.86%) |
Jun 30, 2011 | 40.90 | 41.30 | 40.40 | 40.97 | 8,128 | +0.07(+0.18%) |
Jun 29, 2011 | 40.36 | 41.20 | 39.88 | 40.90 | 8,279 | +0.72(+1.78%) |
Jun 28, 2011 | 39.42 | 40.38 | 39.42 | 40.19 | 4,519 | +0.76(+1.93%) |
Jun 27, 2011 | 39.22 | 39.79 | 38.98 | 39.42 | 10,173 | -0.15(-0.39%) |
Jun 24, 2011 | 38.65 | 40.65 | 38.65 | 39.58 | 13,014 | +0.92(+2.39%) |
Jun 23, 2011 | 40.91 | 40.91 | 38.30 | 38.65 | 43,543 | -2.54(-6.16%) |
Jun 22, 2011 | 41.85 | 42.17 | 41.17 | 41.19 | 23,459 | -1.02(-2.40%) |
Jun 21, 2011 | 41.96 | 42.73 | 41.59 | 42.21 | 8,758 | +0.00(+0.00%) |
Jun 20, 2011 | 42.39 | 42.69 | 42.07 | 42.21 | 8,037 | -0.16(-0.39%) |
Jun 17, 2011 | 42.61 | 43.04 | 42.37 | 42.37 | 7,625 | -0.45(-1.06%) |
Jun 16, 2011 | 42.51 | 43.48 | 41.57 | 42.82 | 13,915 | +0.27(+0.64%) |
Jun 15, 2011 | 41.83 | 42.84 | 41.69 | 42.55 | 6,097 | +0.88(+2.10%) |
Jun 14, 2011 | 41.42 | 42.23 | 41.25 | 41.68 | 13,845 | +0.48(+1.17%) |
Jun 13, 2011 | 42.06 | 42.14 | 41.19 | 41.19 | 10,869 | -1.12(-2.66%) |
Jun 10, 2011 | 44.59 | 44.70 | 42.03 | 42.32 | 14,629 | -2.17(-4.87%) |
Jun 09, 2011 | 43.90 | 44.64 | 43.90 | 44.48 | 13,004 | +0.30(+0.68%) |
Jun 08, 2011 | 43.36 | 44.40 | 43.27 | 44.18 | 14,862 | +1.00(+2.31%) |
Jun 07, 2011 | 43.27 | 43.47 | 42.61 | 43.18 | 5,903 | -0.23(-0.53%) |
Jun 06, 2011 | 42.83 | 43.41 | 42.37 | 43.41 | 8,301 | +0.85(+2.00%) |