Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.89 | 42.89 | 42.82 | 42.82 | 2,945 | +0.52(+1.23%) |
Aug 30, 2011 | 42.10 | 42.30 | 42.10 | 42.30 | 1,462 | +0.00(+0.00%) |
Aug 29, 2011 | 42.30 | 42.30 | 42.30 | 42.30 | 100 | +0.33(+0.79%) |
Aug 26, 2011 | 41.57 | 41.97 | 41.57 | 41.97 | 1,194 | +0.78(+1.89%) |
Aug 25, 2011 | 41.75 | 41.75 | 41.19 | 41.19 | 392 | -0.61(-1.46%) |
Aug 24, 2011 | 42.31 | 42.31 | 41.80 | 41.80 | 6,200 | -0.48(-1.14%) |
Aug 23, 2011 | 42.21 | 42.50 | 42.21 | 42.28 | 1,070 | +0.39(+0.93%) |
Aug 22, 2011 | 41.89 | 41.89 | 41.89 | 41.89 | 400 | -0.34(-0.81%) |
Aug 19, 2011 | 42.00 | 42.45 | 42.00 | 42.23 | 424 | +0.50(+1.20%) |
Aug 18, 2011 | 41.77 | 41.80 | 41.73 | 41.73 | 617 | +0.33(+0.80%) |
Aug 16, 2011 | 41.40 | 41.40 | 41.40 | 0 | -0.94(-2.22%) | |
Aug 15, 2011 | 42.34 | 42.34 | 42.34 | 42.34 | 606 | +0.16(+0.38%) |
Aug 12, 2011 | 42.26 | 42.26 | 42.18 | 42.18 | 1,700 | +0.38(+0.91%) |
Aug 11, 2011 | 41.52 | 41.80 | 41.52 | 41.80 | 1,768 | +1.60(+3.98%) |
Aug 10, 2011 | 40.35 | 40.35 | 40.10 | 40.20 | 2,000 | -0.10(-0.25%) |
Aug 09, 2011 | 40.03 | 40.30 | 39.53 | 40.30 | 2,247 | +1.44(+3.71%) |
Aug 08, 2011 | 39.51 | 39.51 | 38.86 | 38.86 | 3,428 | -0.33(-0.84%) |
Aug 05, 2011 | 39.06 | 39.19 | 39.06 | 39.19 | 456 | +0.84(+2.19%) |
Aug 04, 2011 | 38.69 | 38.90 | 38.35 | 38.35 | 6,540 | -1.72(-4.29%) |
Aug 03, 2011 | 39.82 | 40.07 | 39.82 | 40.07 | 800 | -0.93(-2.27%) |
Aug 02, 2011 | 41.15 | 41.45 | 41.00 | 41.00 | 2,174 | +0.15(+0.37%) |
Aug 01, 2011 | 40.95 | 40.95 | 40.85 | 40.85 | 400 | +0.36(+0.89%) |
Jul 29, 2011 | 40.60 | 40.60 | 40.49 | 40.49 | 500 | -0.17(-0.42%) |
Jul 27, 2011 | 40.66 | 40.66 | 40.66 | 0 | -0.25(-0.61%) | |
Jul 26, 2011 | 41.04 | 41.04 | 40.91 | 40.91 | 12,200 | -0.17(-0.41%) |
Jul 25, 2011 | 41.08 | 41.08 | 41.08 | 41.08 | 100 | +0.22(+0.54%) |
Jul 22, 2011 | 40.93 | 40.93 | 40.86 | 40.86 | 1,521 | -0.39(-0.95%) |
Jul 21, 2011 | 41.04 | 41.25 | 41.02 | 41.25 | 7,175 | +0.88(+2.18%) |
Jul 20, 2011 | 40.18 | 40.37 | 40.18 | 40.37 | 921 | +0.07(+0.17%) |
Jul 19, 2011 | 40.48 | 40.48 | 40.30 | 40.30 | 14,086 | -0.09(-0.22%) |
Jul 18, 2011 | 40.39 | 40.39 | 40.39 | 40.39 | 120 | +0.02(+0.05%) |
Jul 15, 2011 | 40.50 | 40.71 | 40.37 | 40.37 | 1,002 | +0.46(+1.15%) |
Jul 14, 2011 | 39.91 | 39.91 | 39.91 | 39.91 | 150 | +0.24(+0.60%) |
Jul 13, 2011 | 39.63 | 39.67 | 39.63 | 39.67 | 980 | +0.44(+1.12%) |
Jul 12, 2011 | 39.31 | 39.40 | 39.23 | 39.23 | 510 | +0.70(+1.82%) |
Jul 11, 2011 | 38.44 | 38.53 | 38.44 | 38.53 | 962 | -0.12(-0.31%) |
Jul 08, 2011 | 38.65 | 38.65 | 38.56 | 38.65 | 3,831 | -0.16(-0.41%) |
Jul 07, 2011 | 38.84 | 38.85 | 38.81 | 38.81 | 399 | +0.19(+0.49%) |
Jul 06, 2011 | 38.58 | 38.62 | 38.58 | 38.62 | 495 | -0.31(-0.80%) |
Jul 05, 2011 | 38.63 | 39.03 | 38.63 | 38.93 | 480 | -0.04(-0.10%) |
Jul 01, 2011 | 38.81 | 38.97 | 38.81 | 38.97 | 500 | -0.11(-0.28%) |
Jun 30, 2011 | 39.14 | 39.24 | 39.08 | 39.08 | 668 | +0.30(+0.77%) |
Jun 28, 2011 | 38.78 | 38.78 | 38.78 | 0 | +0.35(+0.91%) | |
Jun 27, 2011 | 38.43 | 38.43 | 38.43 | 38.43 | 115 | -0.28(-0.72%) |
Jun 24, 2011 | 38.69 | 38.73 | 38.69 | 38.71 | 405 | -0.06(-0.15%) |
Jun 23, 2011 | 38.59 | 38.77 | 38.59 | 38.77 | 600 | -0.12(-0.31%) |
Jun 22, 2011 | 39.13 | 39.13 | 38.89 | 38.89 | 578 | -0.10(-0.26%) |
Jun 21, 2011 | 39.00 | 39.24 | 38.99 | 38.99 | 5,864 | +0.18(+0.46%) |
Jun 20, 2011 | 38.67 | 38.81 | 38.67 | 38.81 | 3,404 | +0.42(+1.09%) |
Jun 16, 2011 | 38.39 | 38.39 | 38.39 | 0 | -0.02(-0.05%) | |
Jun 15, 2011 | 38.41 | 38.41 | 38.41 | 38.41 | 169 | -0.07(-0.18%) |
Jun 14, 2011 | 38.42 | 38.48 | 38.42 | 38.48 | 600 | +0.26(+0.68%) |
Jun 10, 2011 | 38.22 | 38.22 | 38.22 | 0 | -0.28(-0.73%) | |
Jun 09, 2011 | 38.50 | 38.50 | 38.50 | 38.50 | 400 | +0.38(+1.00%) |
Jun 08, 2011 | 38.12 | 38.12 | 38.12 | 38.12 | 1,785 | +0.00(+0.00%) |