Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 52.64 | 53.04 | 51.83 | 52.31 | 2,673,647 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,791 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.45 | 52.26 | 1,844,363 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,754 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.85 | 50.11 | 2,707,298 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.25 | 51.10 | 3,979,615 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,697 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,155 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.05 | 3,576,036 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,203 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.05 | 51.78 | 3,167,290 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.25 | 51.04 | 51.44 | 3,800,072 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.44 | 51.27 | 52.29 | 2,854,821 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,249 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,553 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.46 | 47.62 | 5,993,516 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,754 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,922 | -3.63(-7.08%) |
Aug 05, 2011 | 52.25 | 53.17 | 49.91 | 51.25 | 5,092,238 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,922 | -2.27(-4.20%) |
Aug 03, 2011 | 53.64 | 54.02 | 52.49 | 53.93 | 4,640,583 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.25 | 53.64 | 53.66 | 5,117,572 | -1.22(-2.22%) |
Aug 01, 2011 | 57.71 | 57.83 | 54.42 | 54.88 | 5,134,061 | -2.34(-4.09%) |
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,350 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,258 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,671 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,423 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,765 | -0.83(-1.34%) |
Jul 22, 2011 | 61.63 | 61.85 | 61.60 | 61.83 | 1,594,986 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,451 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,979 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,690 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,775 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,504 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.07 | 58.98 | 59.37 | 3,032,588 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.43 | 59.53 | 2,448,781 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,083 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,401 | -1.92(-3.12%) |
Jul 08, 2011 | 61.64 | 61.86 | 61.12 | 61.69 | 1,773,065 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.44 | 2,258,185 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,406 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,508 | -0.03(-0.05%) |
Jul 01, 2011 | 61.45 | 61.93 | 61.25 | 61.91 | 2,806,238 | +0.59(+0.96%) |
Jun 30, 2011 | 61.15 | 61.64 | 60.91 | 61.32 | 2,018,496 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,368 | -0.22(-0.36%) |
Jun 28, 2011 | 60.44 | 61.51 | 60.12 | 61.23 | 3,015,032 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,072 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.25 | 59.53 | 2,431,482 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.25 | 60.53 | 2,537,184 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,826 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,867,029 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,128 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.43 | 58.23 | 59.25 | 4,103,730 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,669 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,162 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,804 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,200 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.84 | 2,235,841 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,943 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,944,032 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,900 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,745 | -0.48(-0.80%) |