Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 47.84 | 48.88 | 47.18 | 47.50 | 44,455 | -0.11(-0.23%) |
Aug 30, 2011 | 47.15 | 48.49 | 47.15 | 47.61 | 162,513 | +0.13(+0.27%) |
Aug 29, 2011 | 45.96 | 47.77 | 45.96 | 47.48 | 55,448 | +1.71(+3.74%) |
Aug 26, 2011 | 44.43 | 45.87 | 44.16 | 45.77 | 40,436 | +1.20(+2.69%) |
Aug 25, 2011 | 44.77 | 45.34 | 44.26 | 44.57 | 45,354 | -0.09(-0.19%) |
Aug 24, 2011 | 44.29 | 44.73 | 43.89 | 44.66 | 71,363 | +0.15(+0.33%) |
Aug 23, 2011 | 43.42 | 44.60 | 43.03 | 44.51 | 62,793 | +1.04(+2.39%) |
Aug 22, 2011 | 44.41 | 44.68 | 43.40 | 43.47 | 123,210 | -0.67(-1.52%) |
Aug 19, 2011 | 44.83 | 45.03 | 43.80 | 44.14 | 99,205 | -1.11(-2.45%) |
Aug 18, 2011 | 46.28 | 46.28 | 44.83 | 45.25 | 72,408 | -1.52(-3.25%) |
Aug 17, 2011 | 46.52 | 47.53 | 46.52 | 46.77 | 65,272 | +0.33(+0.71%) |
Aug 16, 2011 | 46.27 | 46.60 | 45.89 | 46.44 | 56,980 | -0.17(-0.36%) |
Aug 15, 2011 | 46.69 | 48.40 | 45.86 | 46.61 | 68,475 | +0.30(+0.65%) |
Aug 12, 2011 | 47.14 | 47.64 | 45.92 | 46.31 | 45,384 | -0.50(-1.07%) |
Aug 11, 2011 | 46.81 | 48.73 | 46.53 | 46.81 | 102,644 | +0.29(+0.62%) |
Aug 10, 2011 | 44.66 | 47.90 | 44.10 | 46.52 | 73,068 | +0.60(+1.31%) |
Aug 09, 2011 | 45.28 | 46.31 | 41.38 | 45.92 | 84,729 | +3.11(+7.26%) |
Aug 08, 2011 | 44.88 | 45.14 | 41.32 | 42.81 | 173,118 | -3.44(-7.44%) |
Aug 05, 2011 | 46.51 | 47.53 | 43.51 | 46.25 | 133,319 | -0.45(-0.96%) |
Aug 04, 2011 | 47.95 | 48.24 | 46.00 | 46.70 | 111,019 | -1.97(-4.05%) |
Aug 03, 2011 | 49.25 | 49.25 | 47.56 | 48.67 | 86,885 | -0.47(-0.96%) |
Aug 02, 2011 | 49.43 | 50.42 | 49.02 | 49.14 | 46,771 | -0.81(-1.62%) |
Aug 01, 2011 | 50.18 | 51.34 | 49.76 | 49.95 | 143,022 | -0.07(-0.14%) |
Jul 29, 2011 | 48.83 | 50.22 | 48.60 | 50.02 | 81,705 | +0.97(+1.98%) |
Jul 28, 2011 | 49.17 | 50.00 | 48.50 | 49.05 | 97,836 | -0.05(-0.10%) |
Jul 27, 2011 | 48.05 | 50.23 | 47.34 | 49.10 | 91,155 | -0.36(-0.73%) |
Jul 26, 2011 | 50.42 | 50.42 | 48.64 | 49.46 | 65,108 | -0.96(-1.90%) |
Jul 25, 2011 | 50.47 | 50.66 | 50.01 | 50.42 | 71,247 | -0.15(-0.30%) |
Jul 22, 2011 | 50.47 | 50.86 | 50.00 | 50.57 | 60,989 | +0.01(+0.02%) |
Jul 21, 2011 | 51.22 | 51.22 | 50.26 | 50.56 | 45,958 | -0.60(-1.17%) |
Jul 20, 2011 | 51.33 | 51.33 | 50.93 | 51.16 | 29,848 | +0.11(+0.22%) |
Jul 19, 2011 | 50.86 | 51.08 | 50.40 | 51.05 | 63,187 | +0.78(+1.55%) |
Jul 18, 2011 | 50.00 | 50.95 | 49.61 | 50.27 | 91,953 | +0.22(+0.44%) |
Jul 15, 2011 | 49.29 | 50.23 | 48.70 | 50.05 | 83,742 | +0.89(+1.81%) |
Jul 14, 2011 | 49.80 | 50.18 | 48.75 | 49.16 | 46,276 | -0.28(-0.57%) |
Jul 13, 2011 | 50.11 | 50.83 | 49.34 | 49.44 | 80,831 | -0.67(-1.34%) |
Jul 12, 2011 | 50.23 | 50.30 | 49.88 | 50.11 | 30,736 | -0.32(-0.63%) |
Jul 11, 2011 | 50.02 | 51.23 | 49.31 | 50.43 | 103,675 | +0.23(+0.46%) |
Jul 08, 2011 | 49.60 | 50.71 | 48.99 | 50.20 | 48,317 | -0.23(-0.46%) |
Jul 07, 2011 | 50.12 | 50.89 | 49.82 | 50.43 | 70,598 | +0.55(+1.10%) |
Jul 06, 2011 | 49.70 | 50.16 | 49.12 | 49.88 | 83,932 | -0.10(-0.20%) |
Jul 05, 2011 | 50.26 | 50.82 | 49.73 | 49.98 | 39,231 | -0.23(-0.46%) |
Jul 01, 2011 | 49.67 | 50.26 | 49.54 | 50.21 | 30,691 | +0.33(+0.66%) |
Jun 30, 2011 | 50.20 | 50.40 | 49.60 | 49.88 | 62,172 | -0.09(-0.18%) |
Jun 29, 2011 | 49.18 | 50.20 | 48.72 | 49.97 | 110,732 | +1.21(+2.48%) |
Jun 28, 2011 | 47.91 | 48.78 | 47.89 | 48.76 | 70,792 | +0.92(+1.92%) |
Jun 27, 2011 | 47.85 | 48.41 | 47.46 | 47.84 | 91,218 | +0.01(+0.02%) |
Jun 24, 2011 | 47.31 | 47.89 | 47.00 | 47.83 | 52,564 | +0.66(+1.40%) |
Jun 23, 2011 | 46.53 | 47.32 | 45.84 | 47.17 | 34,385 | +0.09(+0.19%) |
Jun 22, 2011 | 46.61 | 47.55 | 46.61 | 47.08 | 44,468 | +0.21(+0.45%) |
Jun 21, 2011 | 45.93 | 47.04 | 45.93 | 46.87 | 21,059 | +1.25(+2.74%) |
Jun 20, 2011 | 45.41 | 45.94 | 45.27 | 45.62 | 41,911 | +0.24(+0.53%) |
Jun 17, 2011 | 45.31 | 45.74 | 44.48 | 45.38 | 94,050 | +0.53(+1.18%) |
Jun 16, 2011 | 45.15 | 45.79 | 44.54 | 44.85 | 47,986 | -0.68(-1.50%) |
Jun 15, 2011 | 45.51 | 46.13 | 45.06 | 45.53 | 33,763 | -0.56(-1.20%) |
Jun 14, 2011 | 45.00 | 46.81 | 45.00 | 46.09 | 71,445 | +1.34(+2.99%) |
Jun 13, 2011 | 45.42 | 46.51 | 44.44 | 44.75 | 69,805 | -0.67(-1.48%) |
Jun 10, 2011 | 45.75 | 46.37 | 44.73 | 45.42 | 79,944 | -0.46(-1.00%) |
Jun 09, 2011 | 44.95 | 46.59 | 44.36 | 45.88 | 126,805 | +0.82(+1.82%) |
Jun 08, 2011 | 45.81 | 45.85 | 44.62 | 45.06 | 50,225 | -0.80(-1.74%) |
Jun 07, 2011 | 46.00 | 46.26 | 45.64 | 45.86 | 43,620 | +0.11(+0.24%) |
Jun 06, 2011 | 46.34 | 46.74 | 45.65 | 45.75 | 48,236 | -0.52(-1.12%) |