Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.92 | 59.41 | 57.21 | 57.95 | 1,259,357 | +0.35(+0.62%) |
Aug 30, 2011 | 56.93 | 58.05 | 56.16 | 57.59 | 1,029,053 | +0.57(+1.00%) |
Aug 29, 2011 | 55.49 | 57.29 | 55.03 | 57.02 | 1,151,628 | +2.34(+4.28%) |
Aug 26, 2011 | 52.63 | 54.89 | 52.23 | 54.68 | 1,110,248 | +1.69(+3.19%) |
Aug 25, 2011 | 53.49 | 54.00 | 52.65 | 52.99 | 1,120,095 | -0.52(-0.97%) |
Aug 24, 2011 | 51.19 | 53.58 | 50.70 | 53.51 | 1,761,030 | +1.78(+3.44%) |
Aug 23, 2011 | 50.49 | 52.00 | 49.50 | 51.73 | 1,712,987 | +1.32(+2.62%) |
Aug 22, 2011 | 51.31 | 51.49 | 49.91 | 50.41 | 1,026,521 | -0.05(-0.10%) |
Aug 19, 2011 | 49.76 | 51.74 | 49.73 | 50.46 | 1,509,155 | +0.15(+0.30%) |
Aug 18, 2011 | 50.66 | 50.85 | 49.67 | 50.31 | 1,624,747 | -1.43(-2.76%) |
Aug 17, 2011 | 52.51 | 53.40 | 50.84 | 51.74 | 1,140,746 | -0.71(-1.35%) |
Aug 16, 2011 | 52.93 | 53.02 | 51.65 | 52.45 | 1,497,819 | -0.68(-1.28%) |
Aug 15, 2011 | 52.88 | 53.66 | 52.03 | 53.13 | 1,286,619 | +0.54(+1.03%) |
Aug 12, 2011 | 50.67 | 53.15 | 49.67 | 52.59 | 1,592,669 | +2.01(+3.97%) |
Aug 11, 2011 | 48.96 | 51.28 | 48.01 | 50.58 | 2,169,867 | +1.84(+3.78%) |
Aug 10, 2011 | 51.04 | 51.04 | 47.29 | 48.74 | 2,172,760 | -1.11(-2.23%) |
Aug 09, 2011 | 50.68 | 50.90 | 46.56 | 49.85 | 2,974,278 | +1.80(+3.75%) |
Aug 08, 2011 | 48.88 | 50.30 | 46.90 | 48.05 | 2,198,916 | -2.65(-5.23%) |
Aug 05, 2011 | 50.74 | 51.66 | 48.33 | 50.70 | 2,742,983 | -0.29(-0.57%) |
Aug 04, 2011 | 53.73 | 54.31 | 50.92 | 50.99 | 2,380,116 | -3.91(-7.12%) |
Aug 03, 2011 | 55.05 | 55.05 | 52.06 | 54.90 | 1,266,953 | +0.39(+0.72%) |
Aug 02, 2011 | 55.54 | 56.40 | 54.40 | 54.51 | 1,015,849 | -1.50(-2.68%) |
Aug 01, 2011 | 57.81 | 57.95 | 55.10 | 56.01 | 1,357,483 | -0.79(-1.39%) |
Jul 29, 2011 | 55.90 | 57.18 | 55.62 | 56.80 | 1,334,427 | +0.31(+0.55%) |
Jul 28, 2011 | 56.50 | 57.57 | 56.27 | 56.49 | 1,296,567 | +0.00(+0.00%) |
Jul 27, 2011 | 57.27 | 57.48 | 55.80 | 56.49 | 1,390,454 | -1.21(-2.10%) |
Jul 26, 2011 | 57.75 | 58.32 | 57.23 | 57.70 | 947,376 | -0.04(-0.07%) |
Jul 25, 2011 | 58.52 | 58.98 | 57.62 | 57.74 | 1,620,674 | -1.24(-2.10%) |
Jul 22, 2011 | 57.00 | 59.07 | 56.78 | 58.98 | 2,201,668 | +2.21(+3.89%) |
Jul 21, 2011 | 53.00 | 57.73 | 52.78 | 56.77 | 3,347,313 | +4.73(+9.09%) |
Jul 20, 2011 | 53.14 | 53.35 | 51.82 | 52.04 | 1,662,619 | -1.16(-2.18%) |
Jul 19, 2011 | 52.11 | 53.21 | 52.06 | 53.20 | 1,269,396 | +1.49(+2.88%) |
Jul 18, 2011 | 52.24 | 52.25 | 51.38 | 51.71 | 1,484,534 | -0.66(-1.26%) |
Jul 15, 2011 | 51.43 | 52.47 | 51.15 | 52.37 | 1,760,683 | +1.10(+2.15%) |
Jul 14, 2011 | 51.31 | 51.66 | 50.61 | 51.27 | 1,314,353 | +0.02(+0.04%) |
Jul 13, 2011 | 50.52 | 52.66 | 50.39 | 51.25 | 1,522,781 | +0.84(+1.67%) |
Jul 12, 2011 | 50.48 | 50.72 | 50.04 | 50.41 | 1,731,426 | +0.04(+0.08%) |
Jul 11, 2011 | 50.00 | 50.68 | 49.59 | 50.37 | 2,307,976 | +0.07(+0.14%) |
Jul 08, 2011 | 48.23 | 50.35 | 48.13 | 50.30 | 2,087,658 | +1.84(+3.80%) |
Jul 07, 2011 | 48.08 | 48.49 | 47.52 | 48.46 | 1,026,150 | +0.65(+1.36%) |
Jul 06, 2011 | 47.94 | 48.10 | 47.62 | 47.81 | 776,061 | -0.15(-0.31%) |
Jul 05, 2011 | 47.37 | 48.00 | 46.73 | 47.96 | 1,018,700 | +0.45(+0.95%) |
Jul 01, 2011 | 46.91 | 47.51 | 46.91 | 47.51 | 846,696 | +0.48(+1.02%) |
Jun 30, 2011 | 46.86 | 47.58 | 46.86 | 47.03 | 805,148 | +0.25(+0.53%) |
Jun 29, 2011 | 46.92 | 47.16 | 46.30 | 46.78 | 1,121,351 | -0.08(-0.17%) |
Jun 28, 2011 | 45.65 | 47.03 | 45.35 | 46.86 | 1,130,653 | +1.27(+2.79%) |
Jun 27, 2011 | 44.97 | 45.83 | 44.51 | 45.59 | 1,269,168 | +0.77(+1.72%) |
Jun 24, 2011 | 45.24 | 45.36 | 44.42 | 44.82 | 1,293,171 | -0.47(-1.04%) |
Jun 23, 2011 | 44.50 | 45.36 | 43.78 | 45.29 | 1,310,677 | +0.45(+1.00%) |
Jun 22, 2011 | 45.09 | 45.50 | 44.17 | 44.84 | 988,399 | -0.47(-1.04%) |
Jun 21, 2011 | 44.98 | 45.44 | 44.19 | 45.31 | 865,652 | +0.30(+0.67%) |
Jun 20, 2011 | 44.91 | 45.21 | 43.84 | 45.01 | 813,074 | +0.40(+0.90%) |
Jun 17, 2011 | 45.82 | 45.99 | 44.50 | 44.61 | 1,272,806 | -0.32(-0.71%) |
Jun 16, 2011 | 45.29 | 45.66 | 44.38 | 44.93 | 1,097,219 | -0.49(-1.08%) |
Jun 15, 2011 | 45.13 | 46.42 | 45.08 | 45.42 | 1,337,819 | -0.02(-0.04%) |
Jun 14, 2011 | 45.59 | 45.65 | 44.45 | 45.44 | 1,592,255 | -0.03(-0.07%) |
Jun 13, 2011 | 45.09 | 46.77 | 44.58 | 45.47 | 1,300,681 | -0.05(-0.11%) |
Jun 10, 2011 | 47.21 | 47.21 | 45.45 | 45.52 | 1,204,569 | -1.51(-3.21%) |
Jun 09, 2011 | 48.20 | 48.20 | 46.97 | 47.03 | 1,147,528 | -1.41(-2.91%) |
Jun 08, 2011 | 47.89 | 48.86 | 47.72 | 48.44 | 1,364,022 | +0.50(+1.04%) |
Jun 07, 2011 | 47.66 | 48.44 | 47.14 | 47.94 | 1,002,957 | +0.59(+1.25%) |
Jun 06, 2011 | 47.45 | 47.95 | 46.98 | 47.35 | 897,972 | +0.00(+0.00%) |