Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.99 | 50.22 | 49.12 | 49.52 | 86,398 | +0.03(+0.06%) |
Aug 30, 2011 | 49.15 | 49.88 | 48.36 | 49.49 | 42,426 | -0.02(-0.04%) |
Aug 29, 2011 | 48.52 | 49.54 | 48.52 | 49.51 | 41,836 | +1.47(+3.06%) |
Aug 26, 2011 | 46.62 | 48.38 | 46.62 | 48.04 | 22,759 | +1.02(+2.17%) |
Aug 25, 2011 | 48.21 | 48.71 | 46.40 | 47.02 | 42,103 | -0.99(-2.06%) |
Aug 24, 2011 | 46.97 | 48.16 | 46.49 | 48.01 | 33,920 | +0.89(+1.89%) |
Aug 23, 2011 | 44.74 | 47.19 | 44.48 | 47.12 | 48,412 | +2.50(+5.60%) |
Aug 22, 2011 | 45.69 | 46.14 | 44.19 | 44.62 | 59,502 | +0.04(+0.09%) |
Aug 19, 2011 | 44.62 | 46.00 | 42.90 | 44.58 | 40,706 | -0.90(-1.98%) |
Aug 18, 2011 | 45.80 | 46.13 | 44.60 | 45.48 | 98,203 | -1.58(-3.36%) |
Aug 17, 2011 | 46.67 | 47.21 | 46.66 | 47.06 | 40,212 | +0.49(+1.05%) |
Aug 16, 2011 | 46.94 | 47.38 | 46.01 | 46.57 | 37,553 | -0.89(-1.88%) |
Aug 15, 2011 | 47.49 | 47.49 | 46.38 | 47.46 | 20,742 | +1.15(+2.48%) |
Aug 12, 2011 | 46.17 | 46.51 | 45.34 | 46.31 | 24,150 | +0.39(+0.85%) |
Aug 11, 2011 | 44.52 | 46.46 | 43.90 | 45.92 | 79,895 | +1.77(+4.01%) |
Aug 10, 2011 | 45.61 | 46.18 | 44.03 | 44.15 | 81,792 | -2.58(-5.52%) |
Aug 09, 2011 | 46.20 | 47.46 | 43.73 | 46.73 | 134,976 | +2.29(+5.15%) |
Aug 08, 2011 | 46.85 | 47.54 | 44.43 | 44.44 | 163,432 | -3.47(-7.24%) |
Aug 05, 2011 | 48.50 | 48.71 | 46.86 | 47.91 | 111,923 | -0.26(-0.54%) |
Aug 04, 2011 | 50.15 | 50.52 | 47.87 | 48.17 | 108,957 | -2.49(-4.92%) |
Aug 03, 2011 | 50.78 | 51.50 | 49.61 | 50.66 | 100,896 | +0.01(+0.02%) |
Aug 02, 2011 | 52.52 | 53.25 | 50.46 | 50.65 | 122,511 | -2.33(-4.40%) |
Aug 01, 2011 | 54.19 | 54.33 | 51.93 | 52.98 | 81,424 | -0.81(-1.51%) |
Jul 29, 2011 | 53.15 | 54.38 | 52.77 | 53.79 | 59,191 | +0.25(+0.47%) |
Jul 28, 2011 | 53.99 | 54.82 | 53.42 | 53.54 | 60,388 | -0.18(-0.34%) |
Jul 27, 2011 | 53.81 | 55.62 | 53.09 | 53.72 | 51,749 | -1.28(-2.33%) |
Jul 26, 2011 | 55.41 | 55.81 | 54.84 | 55.00 | 24,802 | -0.50(-0.90%) |
Jul 25, 2011 | 55.71 | 56.72 | 55.44 | 55.50 | 28,732 | -0.73(-1.30%) |
Jul 22, 2011 | 56.49 | 56.89 | 55.50 | 56.23 | 37,777 | +0.07(+0.12%) |
Jul 21, 2011 | 55.81 | 56.40 | 55.14 | 56.16 | 50,739 | +0.92(+1.67%) |
Jul 20, 2011 | 55.57 | 55.88 | 55.14 | 55.24 | 32,408 | -0.42(-0.75%) |
Jul 19, 2011 | 54.46 | 55.84 | 53.92 | 55.66 | 39,631 | +1.63(+3.02%) |
Jul 18, 2011 | 54.42 | 54.48 | 53.80 | 54.03 | 31,716 | -0.48(-0.88%) |
Jul 15, 2011 | 54.06 | 54.70 | 53.40 | 54.51 | 57,830 | +0.52(+0.96%) |
Jul 14, 2011 | 54.45 | 55.00 | 53.86 | 53.99 | 44,222 | -0.45(-0.83%) |
Jul 13, 2011 | 54.49 | 55.42 | 54.11 | 54.44 | 50,373 | +0.06(+0.11%) |
Jul 12, 2011 | 54.04 | 55.02 | 53.23 | 54.38 | 78,257 | +0.26(+0.48%) |
Jul 11, 2011 | 53.64 | 54.29 | 53.64 | 54.12 | 59,483 | +0.01(+0.02%) |
Jul 08, 2011 | 53.31 | 54.35 | 53.31 | 54.11 | 49,431 | +0.12(+0.22%) |
Jul 07, 2011 | 53.32 | 54.25 | 52.82 | 53.99 | 39,039 | +1.05(+1.98%) |
Jul 06, 2011 | 52.64 | 53.18 | 52.21 | 52.94 | 37,152 | +0.00(+0.00%) |
Jul 05, 2011 | 53.09 | 53.35 | 52.29 | 52.94 | 81,186 | -0.37(-0.69%) |
Jul 01, 2011 | 52.79 | 53.42 | 52.43 | 53.31 | 68,406 | +0.72(+1.37%) |
Jun 30, 2011 | 52.46 | 52.76 | 52.43 | 52.59 | 54,403 | +0.18(+0.34%) |
Jun 29, 2011 | 52.65 | 52.82 | 52.14 | 52.41 | 56,419 | -0.09(-0.17%) |
Jun 28, 2011 | 52.57 | 53.22 | 52.28 | 52.50 | 71,320 | -0.07(-0.13%) |
Jun 27, 2011 | 51.95 | 52.89 | 51.80 | 52.57 | 50,080 | +0.61(+1.17%) |
Jun 24, 2011 | 51.79 | 52.24 | 51.28 | 51.96 | 142,822 | +0.30(+0.58%) |
Jun 23, 2011 | 50.87 | 52.14 | 50.59 | 51.66 | 45,168 | +0.56(+1.10%) |
Jun 22, 2011 | 51.05 | 51.96 | 51.02 | 51.10 | 52,498 | -0.16(-0.31%) |
Jun 21, 2011 | 51.11 | 51.51 | 50.82 | 51.26 | 62,366 | +0.42(+0.83%) |
Jun 20, 2011 | 50.86 | 51.09 | 50.12 | 50.84 | 32,864 | +0.22(+0.43%) |
Jun 17, 2011 | 50.48 | 50.89 | 50.10 | 50.62 | 138,618 | +0.46(+0.92%) |
Jun 16, 2011 | 50.05 | 50.45 | 49.47 | 50.16 | 68,594 | +0.25(+0.50%) |
Jun 15, 2011 | 50.25 | 50.91 | 49.62 | 49.91 | 39,951 | -0.82(-1.62%) |
Jun 14, 2011 | 51.07 | 51.22 | 50.61 | 50.73 | 71,126 | +0.06(+0.12%) |
Jun 13, 2011 | 50.80 | 51.15 | 50.46 | 50.67 | 74,717 | -0.11(-0.22%) |
Jun 10, 2011 | 51.26 | 51.59 | 50.29 | 50.78 | 57,476 | -0.88(-1.70%) |
Jun 09, 2011 | 51.83 | 51.95 | 51.05 | 51.66 | 91,873 | -0.17(-0.33%) |
Jun 08, 2011 | 52.03 | 52.44 | 51.50 | 51.83 | 297,087 | +1.50(+2.98%) |
Jun 07, 2011 | 51.12 | 51.43 | 50.11 | 50.33 | 105,021 | -0.35(-0.69%) |
Jun 06, 2011 | 51.53 | 51.78 | 50.57 | 50.68 | 44,191 | -0.70(-1.36%) |