Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 47.25 | 48.30 | 47.04 | 47.56 | 936,294 | +0.72(+1.53%) |
Aug 30, 2011 | 46.38 | 47.07 | 46.10 | 46.84 | 735,885 | +0.33(+0.71%) |
Aug 29, 2011 | 45.10 | 46.64 | 45.09 | 46.51 | 649,887 | +2.16(+4.87%) |
Aug 26, 2011 | 42.89 | 44.47 | 42.05 | 44.35 | 574,561 | +1.21(+2.81%) |
Aug 25, 2011 | 44.49 | 44.68 | 42.79 | 43.14 | 618,310 | -0.89(-2.02%) |
Aug 24, 2011 | 43.80 | 44.29 | 43.08 | 44.03 | 904,482 | +0.06(+0.13%) |
Aug 23, 2011 | 42.68 | 43.99 | 42.20 | 43.97 | 775,441 | +1.60(+3.77%) |
Aug 22, 2011 | 44.76 | 44.90 | 42.25 | 42.38 | 898,350 | -1.19(-2.73%) |
Aug 19, 2011 | 44.57 | 45.72 | 43.43 | 43.57 | 627,285 | -1.71(-3.79%) |
Aug 18, 2011 | 46.87 | 47.04 | 44.85 | 45.28 | 547,816 | -2.99(-6.20%) |
Aug 17, 2011 | 48.96 | 49.79 | 48.16 | 48.28 | 584,225 | -0.07(-0.14%) |
Aug 16, 2011 | 49.23 | 49.27 | 47.96 | 48.34 | 623,556 | -1.36(-2.73%) |
Aug 15, 2011 | 48.44 | 49.74 | 48.44 | 49.70 | 447,971 | +1.81(+3.78%) |
Aug 12, 2011 | 48.90 | 49.20 | 47.43 | 47.89 | 585,275 | -0.26(-0.54%) |
Aug 11, 2011 | 45.58 | 48.82 | 44.96 | 48.15 | 968,192 | +2.87(+6.34%) |
Aug 10, 2011 | 45.28 | 47.42 | 44.94 | 45.28 | 1,028,149 | -0.72(-1.57%) |
Aug 09, 2011 | 46.84 | 46.03 | 42.67 | 46.00 | 1,964,172 | +2.57(+5.92%) |
Aug 08, 2011 | 46.84 | 47.07 | 43.43 | 43.43 | 1,134,112 | -4.99(-10.31%) |
Aug 05, 2011 | 51.15 | 51.31 | 46.96 | 48.43 | 1,290,438 | -2.05(-4.06%) |
Aug 04, 2011 | 53.60 | 54.00 | 50.41 | 50.47 | 827,847 | -4.20(-7.68%) |
Aug 03, 2011 | 55.46 | 55.48 | 53.44 | 54.67 | 656,090 | -0.61(-1.10%) |
Aug 02, 2011 | 57.08 | 57.26 | 55.13 | 55.28 | 712,185 | -2.06(-3.59%) |
Aug 01, 2011 | 57.49 | 57.89 | 56.54 | 57.34 | 459,003 | +0.54(+0.95%) |
Jul 29, 2011 | 56.83 | 57.52 | 56.37 | 56.80 | 448,790 | -0.91(-1.57%) |
Jul 28, 2011 | 58.18 | 59.45 | 57.37 | 57.71 | 563,761 | -0.20(-0.35%) |
Jul 27, 2011 | 58.97 | 59.19 | 57.86 | 57.91 | 612,774 | -1.19(-2.01%) |
Jul 26, 2011 | 59.64 | 59.71 | 58.96 | 59.10 | 366,909 | -0.61(-1.02%) |
Jul 25, 2011 | 59.50 | 60.36 | 59.19 | 59.71 | 304,412 | -0.26(-0.43%) |
Jul 22, 2011 | 59.98 | 60.05 | 59.92 | 59.97 | 271,300 | +0.14(+0.23%) |
Jul 21, 2011 | 59.34 | 60.07 | 59.10 | 59.83 | 635,312 | +0.92(+1.56%) |
Jul 20, 2011 | 58.95 | 59.17 | 58.59 | 58.91 | 454,539 | +0.32(+0.54%) |
Jul 19, 2011 | 57.39 | 58.62 | 57.38 | 58.60 | 585,559 | +1.47(+2.57%) |
Jul 18, 2011 | 57.44 | 57.44 | 56.18 | 57.13 | 820,307 | -0.39(-0.67%) |
Jul 15, 2011 | 55.67 | 57.51 | 55.29 | 57.51 | 822,318 | +2.17(+3.93%) |
Jul 14, 2011 | 55.81 | 56.08 | 55.16 | 55.34 | 849,975 | +0.17(+0.32%) |
Jul 13, 2011 | 55.25 | 56.29 | 55.05 | 55.17 | 457,476 | +0.10(+0.18%) |
Jul 12, 2011 | 54.67 | 55.39 | 54.30 | 55.07 | 536,637 | +0.16(+0.30%) |
Jul 11, 2011 | 55.80 | 56.06 | 54.74 | 54.91 | 298,430 | -1.60(-2.84%) |
Jul 08, 2011 | 56.26 | 56.56 | 56.13 | 56.51 | 650,852 | -0.47(-0.83%) |
Jul 07, 2011 | 56.56 | 57.12 | 56.56 | 56.98 | 762,948 | +0.95(+1.69%) |
Jul 06, 2011 | 55.95 | 56.23 | 55.55 | 56.04 | 901,540 | +0.03(+0.05%) |
Jul 05, 2011 | 55.52 | 56.37 | 55.30 | 56.01 | 404,335 | +0.57(+1.03%) |
Jul 01, 2011 | 54.61 | 55.56 | 54.07 | 55.44 | 352,833 | +0.87(+1.59%) |
Jun 30, 2011 | 54.41 | 54.78 | 54.22 | 54.57 | 495,896 | +0.35(+0.64%) |
Jun 29, 2011 | 53.96 | 54.79 | 53.40 | 54.22 | 724,705 | +0.35(+0.65%) |
Jun 28, 2011 | 53.14 | 53.92 | 53.06 | 53.87 | 653,043 | +1.01(+1.92%) |
Jun 27, 2011 | 52.84 | 53.25 | 52.73 | 52.86 | 628,251 | -0.22(-0.42%) |
Jun 24, 2011 | 53.39 | 53.82 | 53.00 | 53.08 | 584,624 | -0.22(-0.42%) |
Jun 23, 2011 | 53.37 | 53.39 | 51.95 | 53.30 | 1,039,197 | -0.91(-1.67%) |
Jun 22, 2011 | 54.07 | 55.04 | 54.04 | 54.21 | 270,381 | -0.14(-0.25%) |
Jun 21, 2011 | 53.70 | 54.59 | 53.64 | 54.35 | 591,023 | +0.84(+1.57%) |
Jun 20, 2011 | 53.38 | 53.62 | 53.27 | 53.51 | 553,146 | -0.47(-0.88%) |
Jun 17, 2011 | 54.39 | 54.89 | 53.84 | 53.98 | 1,796,755 | +0.07(+0.13%) |
Jun 16, 2011 | 54.24 | 54.76 | 53.51 | 53.91 | 739,947 | -0.03(-0.05%) |
Jun 15, 2011 | 54.40 | 54.76 | 53.54 | 53.94 | 703,735 | -1.11(-2.02%) |
Jun 14, 2011 | 54.86 | 55.57 | 54.82 | 55.05 | 798,499 | +0.65(+1.19%) |
Jun 13, 2011 | 56.36 | 56.78 | 53.93 | 54.40 | 1,250,824 | -2.00(-3.54%) |
Jun 10, 2011 | 56.93 | 57.07 | 56.35 | 56.40 | 376,394 | -0.74(-1.30%) |
Jun 09, 2011 | 57.09 | 57.58 | 56.86 | 57.15 | 440,766 | -0.05(-0.08%) |
Jun 08, 2011 | 57.23 | 57.54 | 56.82 | 57.20 | 444,753 | -0.14(-0.24%) |
Jun 07, 2011 | 57.93 | 57.93 | 57.28 | 57.33 | 732,778 | -0.21(-0.37%) |
Jun 06, 2011 | 58.65 | 58.71 | 57.44 | 57.54 | 526,211 | -0.99(-1.70%) |