Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 47.26 | 47.26 | 45.27 | 46.09 | 59,120 | -0.92(-1.97%) |
Aug 30, 2011 | 46.28 | 47.37 | 45.38 | 47.02 | 37,299 | +0.39(+0.84%) |
Aug 29, 2011 | 45.18 | 46.70 | 44.67 | 46.63 | 67,828 | +2.00(+4.49%) |
Aug 26, 2011 | 42.92 | 45.04 | 42.77 | 44.62 | 74,615 | +1.40(+3.24%) |
Aug 25, 2011 | 46.60 | 46.60 | 43.11 | 43.22 | 71,894 | -3.05(-6.58%) |
Aug 24, 2011 | 44.69 | 46.41 | 44.49 | 46.27 | 84,449 | +1.36(+3.02%) |
Aug 23, 2011 | 40.20 | 45.08 | 40.09 | 44.91 | 140,851 | +4.97(+12.45%) |
Aug 22, 2011 | 39.76 | 41.85 | 38.78 | 39.94 | 75,621 | +1.53(+3.98%) |
Aug 19, 2011 | 37.58 | 39.92 | 37.58 | 38.41 | 73,582 | +0.61(+1.62%) |
Aug 18, 2011 | 39.72 | 40.52 | 37.48 | 37.80 | 90,636 | -3.56(-8.61%) |
Aug 17, 2011 | 41.14 | 42.09 | 40.72 | 41.37 | 41,046 | +0.58(+1.41%) |
Aug 16, 2011 | 41.69 | 42.27 | 40.29 | 40.79 | 58,429 | -1.30(-3.08%) |
Aug 15, 2011 | 41.65 | 42.59 | 41.22 | 42.09 | 39,358 | +1.12(+2.73%) |
Aug 12, 2011 | 41.38 | 41.51 | 39.98 | 40.97 | 45,802 | +0.13(+0.31%) |
Aug 11, 2011 | 38.37 | 41.56 | 38.19 | 40.84 | 83,740 | +2.87(+7.55%) |
Aug 10, 2011 | 40.36 | 41.00 | 37.71 | 37.97 | 82,720 | -3.79(-9.08%) |
Aug 09, 2011 | 40.26 | 43.60 | 36.68 | 41.77 | 175,592 | +2.54(+6.47%) |
Aug 08, 2011 | 41.88 | 44.80 | 39.19 | 39.23 | 189,372 | -4.41(-10.11%) |
Aug 05, 2011 | 42.49 | 43.74 | 40.81 | 43.64 | 102,245 | +1.75(+4.17%) |
Aug 04, 2011 | 43.34 | 44.20 | 41.89 | 41.89 | 72,803 | -2.20(-4.98%) |
Aug 03, 2011 | 43.67 | 44.59 | 42.03 | 44.09 | 44,402 | +0.61(+1.40%) |
Aug 02, 2011 | 44.12 | 45.49 | 43.45 | 43.48 | 61,311 | -1.13(-2.53%) |
Aug 01, 2011 | 45.53 | 45.62 | 44.01 | 44.61 | 57,332 | -0.21(-0.47%) |
Jul 29, 2011 | 43.17 | 45.03 | 43.13 | 44.82 | 35,527 | +0.92(+2.11%) |
Jul 28, 2011 | 44.11 | 44.88 | 43.61 | 43.90 | 28,743 | -0.04(-0.10%) |
Jul 27, 2011 | 45.66 | 46.28 | 43.83 | 43.94 | 70,677 | -2.00(-4.36%) |
Jul 26, 2011 | 47.42 | 47.42 | 45.83 | 45.94 | 29,843 | -1.51(-3.18%) |
Jul 25, 2011 | 47.68 | 48.61 | 47.00 | 47.45 | 34,659 | -0.76(-1.57%) |
Jul 22, 2011 | 48.63 | 48.70 | 47.29 | 48.20 | 19,042 | +0.06(+0.12%) |
Jul 21, 2011 | 47.50 | 48.34 | 46.90 | 48.15 | 44,550 | +0.91(+1.92%) |
Jul 20, 2011 | 48.15 | 48.15 | 46.90 | 47.24 | 19,849 | -1.01(-2.09%) |
Jul 19, 2011 | 46.75 | 48.65 | 46.66 | 48.25 | 44,117 | +1.92(+4.14%) |
Jul 18, 2011 | 46.92 | 46.97 | 45.81 | 46.33 | 27,598 | -0.76(-1.62%) |
Jul 15, 2011 | 47.22 | 47.88 | 46.81 | 47.09 | 53,373 | +0.01(+0.02%) |
Jul 14, 2011 | 47.72 | 48.15 | 46.55 | 47.09 | 34,167 | -0.61(-1.28%) |
Jul 13, 2011 | 48.22 | 48.58 | 46.99 | 47.70 | 55,001 | +0.00(+0.00%) |
Jul 12, 2011 | 47.92 | 48.76 | 47.56 | 47.70 | 38,915 | -0.60(-1.25%) |
Jul 11, 2011 | 49.10 | 49.37 | 48.12 | 48.30 | 36,086 | -1.49(-3.00%) |
Jul 08, 2011 | 49.46 | 50.04 | 48.89 | 49.79 | 27,533 | -0.68(-1.34%) |
Jul 07, 2011 | 49.88 | 50.56 | 48.89 | 50.47 | 58,577 | +1.30(+2.64%) |
Jul 06, 2011 | 48.31 | 49.21 | 48.27 | 49.17 | 40,339 | +0.72(+1.49%) |
Jul 05, 2011 | 48.20 | 48.50 | 47.51 | 48.45 | 40,547 | +0.25(+0.53%) |
Jul 01, 2011 | 47.35 | 48.58 | 45.81 | 48.20 | 58,695 | +0.93(+1.97%) |
Jun 30, 2011 | 46.83 | 47.88 | 46.83 | 47.26 | 35,537 | +0.63(+1.35%) |
Jun 29, 2011 | 46.82 | 46.96 | 46.19 | 46.64 | 32,179 | -0.17(-0.36%) |
Jun 28, 2011 | 46.27 | 46.85 | 45.72 | 46.81 | 76,679 | +0.65(+1.42%) |
Jun 27, 2011 | 45.25 | 46.25 | 45.02 | 46.15 | 44,698 | +1.12(+2.48%) |
Jun 24, 2011 | 45.64 | 46.30 | 44.43 | 45.04 | 270,992 | -0.62(-1.35%) |
Jun 23, 2011 | 44.27 | 45.70 | 43.90 | 45.65 | 55,616 | +0.63(+1.39%) |
Jun 22, 2011 | 45.38 | 46.10 | 45.03 | 45.03 | 35,076 | -0.65(-1.43%) |
Jun 21, 2011 | 44.90 | 45.81 | 44.90 | 45.68 | 63,090 | +1.07(+2.39%) |
Jun 20, 2011 | 44.35 | 44.66 | 43.91 | 44.61 | 43,263 | +0.52(+1.17%) |
Jun 17, 2011 | 44.17 | 44.91 | 43.32 | 44.10 | 89,401 | +0.23(+0.52%) |
Jun 16, 2011 | 43.00 | 44.16 | 42.28 | 43.87 | 72,491 | +0.89(+2.07%) |
Jun 15, 2011 | 43.12 | 43.63 | 42.65 | 42.98 | 59,172 | -0.66(-1.50%) |
Jun 14, 2011 | 42.78 | 43.98 | 42.47 | 43.64 | 61,798 | +1.26(+2.96%) |
Jun 13, 2011 | 42.48 | 42.74 | 41.73 | 42.38 | 51,983 | +0.14(+0.32%) |
Jun 10, 2011 | 43.19 | 43.56 | 42.08 | 42.25 | 65,910 | -1.34(-3.08%) |
Jun 09, 2011 | 42.92 | 44.05 | 42.89 | 43.59 | 43,580 | +0.80(+1.88%) |
Jun 08, 2011 | 42.46 | 43.01 | 42.46 | 42.79 | 47,654 | +0.00(+0.00%) |
Jun 07, 2011 | 42.94 | 43.28 | 42.45 | 42.79 | 44,900 | +0.19(+0.46%) |
Jun 06, 2011 | 42.77 | 43.12 | 42.30 | 42.59 | 76,720 | -0.29(-0.67%) |