Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.95 | 51.37 | 49.59 | 49.90 | 57,959 | -0.40(-0.80%) |
Aug 30, 2011 | 50.93 | 51.15 | 49.90 | 50.30 | 197,108 | -0.57(-1.12%) |
Aug 29, 2011 | 52.44 | 52.70 | 50.79 | 50.87 | 128,251 | -1.91(-3.61%) |
Aug 26, 2011 | 51.77 | 52.88 | 51.77 | 52.78 | 10,266 | +0.87(+1.68%) |
Aug 25, 2011 | 52.85 | 53.16 | 51.91 | 51.91 | 39,792 | -0.81(-1.54%) |
Aug 24, 2011 | 52.77 | 53.22 | 52.03 | 52.72 | 17,602 | +0.00(+0.00%) |
Aug 23, 2011 | 52.16 | 52.80 | 51.71 | 52.72 | 25,480 | +0.88(+1.70%) |
Aug 22, 2011 | 53.05 | 53.05 | 51.71 | 51.83 | 50,212 | +0.03(+0.05%) |
Aug 19, 2011 | 52.71 | 53.83 | 51.78 | 51.81 | 40,426 | -1.07(-2.02%) |
Aug 18, 2011 | 53.46 | 53.71 | 52.60 | 52.88 | 36,382 | -1.06(-1.97%) |
Aug 17, 2011 | 53.47 | 54.21 | 53.46 | 53.94 | 22,801 | +0.58(+1.09%) |
Aug 16, 2011 | 53.79 | 54.04 | 53.36 | 53.36 | 23,544 | -0.86(-1.58%) |
Aug 15, 2011 | 54.71 | 55.03 | 53.14 | 54.21 | 35,706 | +0.02(+0.03%) |
Aug 12, 2011 | 55.43 | 55.54 | 52.39 | 54.20 | 80,811 | -0.62(-1.14%) |
Aug 11, 2011 | 56.13 | 56.13 | 53.86 | 54.82 | 50,029 | +0.04(+0.06%) |
Aug 10, 2011 | 57.31 | 57.47 | 54.45 | 54.78 | 46,102 | -2.57(-4.47%) |
Aug 09, 2011 | 55.82 | 57.35 | 53.67 | 57.35 | 52,790 | +3.75(+7.00%) |
Aug 08, 2011 | 56.55 | 57.31 | 53.59 | 53.60 | 51,978 | -3.92(-6.82%) |
Aug 05, 2011 | 57.03 | 58.37 | 56.77 | 57.52 | 26,302 | +0.76(+1.33%) |
Aug 04, 2011 | 59.03 | 59.03 | 56.75 | 56.76 | 32,125 | -2.37(-4.01%) |
Aug 03, 2011 | 56.64 | 59.36 | 56.43 | 59.13 | 35,873 | +3.04(+5.42%) |
Aug 02, 2011 | 57.58 | 58.50 | 56.06 | 56.09 | 28,976 | -1.56(-2.71%) |
Aug 01, 2011 | 58.37 | 58.37 | 57.49 | 57.66 | 24,701 | +0.39(+0.68%) |
Jul 29, 2011 | 56.72 | 57.58 | 56.38 | 57.27 | 32,482 | +0.12(+0.20%) |
Jul 28, 2011 | 55.92 | 57.19 | 55.79 | 57.15 | 13,659 | +1.19(+2.13%) |
Jul 27, 2011 | 56.50 | 56.67 | 55.92 | 55.96 | 18,544 | -0.47(-0.83%) |
Jul 26, 2011 | 57.17 | 57.17 | 56.24 | 56.43 | 11,604 | -0.42(-0.73%) |
Jul 25, 2011 | 56.87 | 57.27 | 56.36 | 56.85 | 29,269 | -0.68(-1.19%) |
Jul 22, 2011 | 57.18 | 58.29 | 56.95 | 57.53 | 15,547 | -0.21(-0.37%) |
Jul 21, 2011 | 56.61 | 57.77 | 56.61 | 57.74 | 22,229 | +1.13(+1.99%) |
Jul 20, 2011 | 57.07 | 57.69 | 56.60 | 56.62 | 39,466 | -0.50(-0.87%) |
Jul 19, 2011 | 57.10 | 57.22 | 56.30 | 57.11 | 26,170 | +0.20(+0.34%) |
Jul 18, 2011 | 57.86 | 57.92 | 56.77 | 56.92 | 18,168 | -1.22(-2.09%) |
Jul 15, 2011 | 58.58 | 58.62 | 57.72 | 58.13 | 17,949 | -0.25(-0.43%) |
Jul 14, 2011 | 59.87 | 59.89 | 58.37 | 58.38 | 12,264 | -1.44(-2.40%) |
Jul 13, 2011 | 59.78 | 60.32 | 59.24 | 59.82 | 19,978 | +0.12(+0.19%) |
Jul 12, 2011 | 60.36 | 61.15 | 59.70 | 59.71 | 17,360 | -0.44(-0.74%) |
Jul 11, 2011 | 60.38 | 61.01 | 59.70 | 60.15 | 18,437 | -0.63(-1.04%) |
Jul 08, 2011 | 61.30 | 61.49 | 60.05 | 60.78 | 36,753 | -0.96(-1.55%) |
Jul 07, 2011 | 61.84 | 62.04 | 61.24 | 61.74 | 33,463 | +0.47(+0.77%) |
Jul 06, 2011 | 59.98 | 62.06 | 59.70 | 61.27 | 76,063 | +1.21(+2.01%) |
Jul 05, 2011 | 59.68 | 60.06 | 59.39 | 60.06 | 27,571 | +0.30(+0.51%) |
Jul 01, 2011 | 60.01 | 61.63 | 59.47 | 59.76 | 19,113 | -0.29(-0.49%) |
Jun 30, 2011 | 60.32 | 60.35 | 59.80 | 60.05 | 25,709 | +0.07(+0.12%) |
Jun 29, 2011 | 59.91 | 60.34 | 59.42 | 59.98 | 22,619 | +0.03(+0.04%) |
Jun 28, 2011 | 60.02 | 60.09 | 59.55 | 59.95 | 24,553 | +0.13(+0.22%) |
Jun 27, 2011 | 59.79 | 60.12 | 59.47 | 59.82 | 42,447 | -0.39(-0.65%) |
Jun 24, 2011 | 60.74 | 60.74 | 59.77 | 60.21 | 67,398 | -0.40(-0.66%) |
Jun 23, 2011 | 61.15 | 61.45 | 59.55 | 60.61 | 18,345 | -1.21(-1.95%) |
Jun 22, 2011 | 61.86 | 62.08 | 60.81 | 61.82 | 50,984 | -0.19(-0.31%) |
Jun 21, 2011 | 61.63 | 62.08 | 61.17 | 62.01 | 19,644 | +0.87(+1.43%) |
Jun 20, 2011 | 61.13 | 61.66 | 60.82 | 61.13 | 11,094 | +0.37(+0.61%) |
Jun 17, 2011 | 61.26 | 62.08 | 60.68 | 60.77 | 38,290 | -0.27(-0.44%) |
Jun 16, 2011 | 59.08 | 61.19 | 58.73 | 61.04 | 59,076 | +1.92(+3.24%) |
Jun 15, 2011 | 59.96 | 60.29 | 58.84 | 59.12 | 27,956 | -1.28(-2.12%) |
Jun 14, 2011 | 59.48 | 60.40 | 59.24 | 60.40 | 24,384 | +1.48(+2.52%) |
Jun 13, 2011 | 60.05 | 60.17 | 58.87 | 58.92 | 16,156 | -0.76(-1.28%) |
Jun 10, 2011 | 60.04 | 60.42 | 58.67 | 59.68 | 21,174 | -0.40(-0.66%) |
Jun 09, 2011 | 59.98 | 60.70 | 59.90 | 60.08 | 36,167 | +0.19(+0.31%) |
Jun 08, 2011 | 60.47 | 61.62 | 59.87 | 59.89 | 48,085 | -0.95(-1.56%) |
Jun 07, 2011 | 60.44 | 61.22 | 60.23 | 60.84 | 25,646 | +0.59(+0.99%) |
Jun 06, 2011 | 60.04 | 60.59 | 59.59 | 60.25 | 21,146 | +0.17(+0.28%) |