Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.96 | 45.07 | 43.90 | 44.17 | 54,616 | -0.19(-0.43%) |
Aug 30, 2011 | 43.81 | 44.70 | 43.45 | 44.36 | 32,303 | +0.29(+0.67%) |
Aug 29, 2011 | 41.05 | 44.30 | 41.05 | 44.07 | 56,920 | +3.45(+8.50%) |
Aug 26, 2011 | 40.00 | 41.44 | 39.58 | 40.62 | 48,123 | +0.20(+0.49%) |
Aug 25, 2011 | 42.48 | 42.59 | 40.11 | 40.42 | 50,515 | -1.76(-4.16%) |
Aug 24, 2011 | 41.35 | 42.53 | 40.58 | 42.17 | 42,828 | +0.91(+2.20%) |
Aug 23, 2011 | 39.96 | 41.75 | 39.52 | 41.26 | 86,184 | +1.46(+3.67%) |
Aug 22, 2011 | 40.43 | 40.43 | 39.24 | 39.80 | 90,291 | +0.42(+1.08%) |
Aug 19, 2011 | 39.43 | 40.92 | 39.30 | 39.38 | 56,389 | -0.77(-1.92%) |
Aug 18, 2011 | 40.08 | 41.40 | 39.72 | 40.15 | 96,545 | -1.14(-2.77%) |
Aug 17, 2011 | 40.34 | 41.75 | 40.34 | 41.29 | 43,489 | +1.11(+2.76%) |
Aug 16, 2011 | 40.45 | 40.82 | 39.82 | 40.18 | 50,916 | -0.60(-1.46%) |
Aug 15, 2011 | 39.31 | 41.14 | 39.31 | 40.78 | 58,742 | +0.91(+2.28%) |
Aug 12, 2011 | 41.16 | 41.16 | 39.53 | 39.87 | 40,386 | -1.18(-2.87%) |
Aug 11, 2011 | 38.74 | 41.58 | 38.73 | 41.05 | 74,951 | +2.68(+6.99%) |
Aug 10, 2011 | 40.04 | 41.75 | 37.76 | 38.37 | 69,069 | -2.67(-6.50%) |
Aug 09, 2011 | 40.02 | 42.88 | 38.38 | 41.03 | 126,126 | +1.69(+4.29%) |
Aug 08, 2011 | 41.87 | 42.80 | 39.33 | 39.34 | 121,865 | -3.50(-8.16%) |
Aug 05, 2011 | 43.46 | 44.48 | 42.21 | 42.84 | 105,015 | -0.18(-0.42%) |
Aug 04, 2011 | 42.21 | 44.09 | 41.59 | 43.02 | 102,610 | -0.42(-0.96%) |
Aug 03, 2011 | 42.98 | 43.72 | 42.50 | 43.44 | 49,553 | +0.66(+1.54%) |
Aug 02, 2011 | 43.65 | 44.46 | 42.78 | 42.78 | 66,717 | -0.92(-2.11%) |
Aug 01, 2011 | 44.22 | 44.22 | 43.32 | 43.70 | 47,820 | -0.14(-0.33%) |
Jul 29, 2011 | 43.64 | 44.35 | 43.42 | 43.84 | 36,435 | -0.38(-0.86%) |
Jul 28, 2011 | 44.37 | 44.48 | 42.95 | 44.22 | 25,149 | +0.00(+0.00%) |
Jul 27, 2011 | 45.39 | 45.54 | 44.07 | 44.22 | 40,990 | -1.26(-2.78%) |
Jul 26, 2011 | 45.97 | 45.97 | 45.46 | 45.49 | 18,833 | -0.34(-0.74%) |
Jul 25, 2011 | 46.12 | 46.44 | 45.65 | 45.82 | 41,135 | -0.90(-1.93%) |
Jul 22, 2011 | 46.67 | 47.13 | 46.30 | 46.72 | 14,980 | -0.24(-0.52%) |
Jul 21, 2011 | 46.88 | 47.26 | 46.64 | 46.97 | 41,486 | +0.33(+0.71%) |
Jul 20, 2011 | 46.75 | 46.91 | 46.55 | 46.64 | 12,820 | -0.42(-0.88%) |
Jul 19, 2011 | 46.71 | 47.19 | 46.55 | 47.05 | 26,881 | +0.62(+1.34%) |
Jul 18, 2011 | 47.08 | 47.08 | 46.21 | 46.43 | 15,313 | -0.69(-1.47%) |
Jul 15, 2011 | 47.16 | 47.44 | 46.83 | 47.12 | 32,305 | +0.03(+0.06%) |
Jul 14, 2011 | 48.15 | 48.34 | 47.10 | 47.10 | 23,638 | -1.08(-2.24%) |
Jul 13, 2011 | 48.21 | 48.70 | 47.87 | 48.18 | 54,668 | +0.38(+0.80%) |
Jul 12, 2011 | 47.84 | 48.19 | 47.26 | 47.80 | 24,697 | -0.11(-0.23%) |
Jul 11, 2011 | 48.10 | 48.33 | 47.66 | 47.91 | 26,210 | -0.63(-1.30%) |
Jul 08, 2011 | 48.56 | 48.90 | 48.33 | 48.54 | 23,777 | -0.61(-1.23%) |
Jul 07, 2011 | 49.01 | 49.61 | 48.80 | 49.15 | 25,922 | +0.42(+0.87%) |
Jul 06, 2011 | 48.12 | 48.99 | 48.01 | 48.72 | 43,189 | +0.71(+1.48%) |
Jul 05, 2011 | 47.79 | 48.21 | 47.63 | 48.01 | 26,669 | +0.03(+0.05%) |
Jul 01, 2011 | 47.47 | 48.14 | 47.47 | 47.99 | 34,199 | +0.69(+1.46%) |
Jun 30, 2011 | 47.60 | 47.60 | 46.72 | 47.30 | 55,402 | -0.16(-0.33%) |
Jun 29, 2011 | 47.57 | 47.61 | 47.26 | 47.45 | 22,057 | +0.14(+0.29%) |
Jun 28, 2011 | 47.77 | 47.77 | 47.03 | 47.31 | 39,745 | -0.21(-0.44%) |
Jun 27, 2011 | 46.63 | 47.70 | 46.63 | 47.52 | 49,075 | +0.74(+1.59%) |
Jun 24, 2011 | 45.68 | 47.19 | 42.96 | 46.78 | 143,185 | +1.12(+2.44%) |
Jun 23, 2011 | 45.26 | 45.91 | 44.88 | 45.66 | 44,730 | -0.09(-0.19%) |
Jun 22, 2011 | 46.65 | 46.88 | 45.69 | 45.75 | 30,808 | -1.19(-2.54%) |
Jun 21, 2011 | 46.91 | 46.98 | 46.51 | 46.94 | 42,456 | +0.34(+0.72%) |
Jun 20, 2011 | 46.24 | 46.72 | 45.63 | 46.60 | 54,788 | +0.78(+1.70%) |
Jun 17, 2011 | 46.04 | 46.40 | 45.75 | 45.82 | 79,174 | +0.00(+0.01%) |
Jun 16, 2011 | 45.12 | 46.29 | 45.00 | 45.82 | 38,292 | +0.61(+1.35%) |
Jun 15, 2011 | 45.01 | 45.53 | 44.70 | 45.21 | 32,649 | -0.35(-0.76%) |
Jun 14, 2011 | 45.68 | 45.98 | 45.41 | 45.56 | 41,684 | +0.44(+0.98%) |
Jun 13, 2011 | 45.43 | 45.57 | 45.06 | 45.12 | 36,539 | -0.16(-0.34%) |
Jun 10, 2011 | 45.40 | 45.70 | 45.12 | 45.27 | 51,588 | -0.43(-0.95%) |
Jun 09, 2011 | 45.46 | 46.26 | 45.42 | 45.70 | 26,744 | +0.10(+0.21%) |
Jun 08, 2011 | 45.52 | 46.10 | 45.48 | 45.61 | 53,427 | -0.07(-0.15%) |
Jun 07, 2011 | 45.45 | 46.25 | 45.37 | 45.68 | 63,714 | +0.64(+1.42%) |
Jun 06, 2011 | 45.04 | 45.14 | 44.37 | 45.04 | 82,643 | +0.47(+1.04%) |