Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.89 | 55.99 | 55.32 | 55.90 | 43,627 | +0.47(+0.84%) |
Aug 30, 2011 | 55.93 | 56.33 | 55.36 | 55.44 | 39,035 | -0.86(-1.53%) |
Aug 29, 2011 | 55.56 | 56.40 | 55.46 | 56.30 | 31,009 | +1.34(+2.44%) |
Aug 26, 2011 | 53.24 | 54.95 | 53.24 | 54.95 | 24,743 | +1.25(+2.33%) |
Aug 25, 2011 | 52.84 | 53.70 | 52.08 | 53.70 | 34,308 | +0.87(+1.65%) |
Aug 24, 2011 | 52.23 | 53.09 | 52.00 | 52.83 | 21,422 | +0.32(+0.60%) |
Aug 23, 2011 | 52.75 | 53.16 | 52.33 | 52.51 | 38,370 | +0.05(+0.09%) |
Aug 22, 2011 | 53.88 | 53.96 | 52.12 | 52.47 | 52,911 | -0.83(-1.55%) |
Aug 19, 2011 | 54.29 | 54.96 | 53.26 | 53.29 | 26,995 | -1.72(-3.13%) |
Aug 18, 2011 | 55.43 | 56.26 | 54.67 | 55.01 | 29,523 | -2.08(-3.64%) |
Aug 17, 2011 | 57.57 | 57.76 | 56.84 | 57.09 | 45,151 | -0.03(-0.05%) |
Aug 16, 2011 | 57.70 | 57.70 | 56.88 | 57.12 | 28,592 | -0.64(-1.10%) |
Aug 15, 2011 | 57.80 | 58.23 | 57.26 | 57.76 | 53,874 | +0.42(+0.72%) |
Aug 12, 2011 | 55.67 | 57.34 | 54.79 | 57.34 | 99,684 | +1.82(+3.28%) |
Aug 11, 2011 | 53.46 | 56.29 | 53.13 | 55.52 | 44,978 | +1.73(+3.21%) |
Aug 10, 2011 | 52.51 | 54.79 | 51.94 | 53.80 | 60,721 | +0.86(+1.63%) |
Aug 09, 2011 | 49.42 | 53.40 | 47.51 | 52.93 | 66,793 | +5.44(+11.46%) |
Aug 08, 2011 | 49.42 | 49.82 | 46.87 | 47.49 | 132,380 | -4.97(-9.48%) |
Aug 05, 2011 | 55.09 | 55.09 | 50.77 | 52.46 | 111,211 | -2.45(-4.46%) |
Aug 04, 2011 | 56.20 | 56.20 | 54.76 | 54.91 | 61,901 | -1.19(-2.12%) |
Aug 03, 2011 | 56.75 | 56.75 | 55.92 | 56.10 | 52,667 | -0.27(-0.47%) |
Aug 02, 2011 | 56.51 | 56.55 | 56.30 | 56.37 | 33,532 | +0.04(+0.08%) |
Aug 01, 2011 | 56.20 | 56.84 | 55.98 | 56.32 | 81,148 | +0.71(+1.28%) |
Jul 29, 2011 | 55.58 | 55.73 | 54.93 | 55.61 | 22,232 | -0.23(-0.41%) |
Jul 28, 2011 | 55.58 | 55.89 | 55.19 | 55.84 | 45,317 | +0.70(+1.28%) |
Jul 27, 2011 | 56.68 | 56.68 | 54.52 | 55.13 | 46,746 | -1.14(-2.03%) |
Jul 26, 2011 | 57.51 | 57.51 | 56.05 | 56.28 | 33,380 | -0.79(-1.38%) |
Jul 25, 2011 | 58.09 | 58.09 | 56.72 | 57.06 | 42,417 | -0.52(-0.90%) |
Jul 22, 2011 | 57.00 | 57.60 | 57.00 | 57.58 | 29,557 | +0.56(+0.99%) |
Jul 21, 2011 | 58.10 | 58.10 | 56.85 | 57.02 | 27,717 | -0.65(-1.13%) |
Jul 20, 2011 | 57.83 | 57.83 | 57.34 | 57.67 | 32,375 | +0.28(+0.49%) |
Jul 19, 2011 | 57.45 | 57.73 | 57.05 | 57.39 | 31,178 | +0.34(+0.60%) |
Jul 18, 2011 | 57.39 | 57.39 | 56.72 | 57.05 | 20,819 | -0.09(-0.16%) |
Jul 15, 2011 | 57.57 | 57.60 | 56.93 | 57.14 | 12,588 | -0.06(-0.10%) |
Jul 14, 2011 | 57.49 | 57.49 | 56.81 | 57.20 | 27,272 | +0.15(+0.26%) |
Jul 13, 2011 | 56.97 | 57.24 | 56.42 | 57.05 | 32,035 | +0.49(+0.87%) |
Jul 12, 2011 | 57.12 | 57.12 | 56.47 | 56.56 | 36,677 | -0.28(-0.50%) |
Jul 11, 2011 | 56.87 | 56.87 | 56.61 | 56.84 | 28,549 | +0.18(+0.31%) |
Jul 08, 2011 | 57.42 | 57.42 | 56.47 | 56.66 | 28,784 | -0.47(-0.83%) |
Jul 07, 2011 | 56.91 | 57.14 | 56.41 | 57.14 | 53,682 | +0.64(+1.13%) |
Jul 06, 2011 | 56.25 | 56.63 | 56.20 | 56.50 | 39,083 | +0.09(+0.16%) |
Jul 05, 2011 | 56.78 | 56.91 | 56.14 | 56.41 | 40,312 | -0.06(-0.11%) |
Jul 01, 2011 | 56.65 | 56.71 | 56.31 | 56.47 | 23,282 | +0.06(+0.11%) |
Jun 30, 2011 | 56.10 | 56.51 | 56.05 | 56.41 | 43,826 | +0.12(+0.21%) |
Jun 29, 2011 | 56.75 | 56.75 | 56.08 | 56.29 | 32,074 | -0.07(-0.13%) |
Jun 28, 2011 | 56.75 | 56.75 | 56.01 | 56.37 | 42,669 | +0.04(+0.08%) |
Jun 27, 2011 | 57.24 | 57.24 | 55.88 | 56.32 | 34,414 | +0.01(+0.03%) |
Jun 24, 2011 | 56.83 | 56.88 | 56.16 | 56.31 | 57,111 | -0.03(-0.05%) |
Jun 23, 2011 | 56.17 | 56.56 | 55.71 | 56.34 | 36,341 | -0.09(-0.16%) |
Jun 22, 2011 | 56.39 | 56.71 | 55.88 | 56.42 | 35,872 | +0.18(+0.32%) |
Jun 21, 2011 | 56.25 | 56.32 | 55.70 | 56.25 | 26,858 | +0.46(+0.82%) |
Jun 20, 2011 | 55.19 | 56.04 | 55.12 | 55.79 | 73,698 | +1.51(+2.79%) |
Jun 17, 2011 | 60.10 | 60.10 | 53.09 | 54.27 | 52,203 | +1.08(+2.04%) |
Jun 16, 2011 | 54.09 | 54.09 | 52.76 | 53.19 | 35,710 | +0.15(+0.28%) |
Jun 15, 2011 | 53.34 | 53.34 | 52.52 | 53.04 | 76,617 | +0.28(+0.53%) |
Jun 14, 2011 | 53.19 | 53.66 | 52.54 | 52.76 | 81,140 | +0.45(+0.85%) |
Jun 13, 2011 | 54.76 | 55.13 | 44.24 | 52.31 | 225,174 | -1.99(-3.66%) |
Jun 10, 2011 | 54.76 | 54.84 | 53.52 | 54.30 | 56,041 | +0.09(+0.16%) |
Jun 09, 2011 | 54.44 | 54.50 | 53.59 | 54.21 | 57,407 | +0.76(+1.42%) |
Jun 08, 2011 | 55.22 | 55.22 | 53.43 | 53.46 | 99,511 | -1.23(-2.25%) |
Jun 07, 2011 | 55.68 | 56.39 | 54.67 | 54.69 | 39,832 | -0.76(-1.37%) |
Jun 06, 2011 | 55.65 | 55.70 | 55.01 | 55.45 | 23,922 | +0.00(+0.00%) |