Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.22 | 48.44 | 47.38 | 47.77 | 89,570 | +0.03(+0.06%) |
Aug 30, 2011 | 47.41 | 48.11 | 46.65 | 47.74 | 43,983 | -0.02(-0.04%) |
Aug 29, 2011 | 46.80 | 47.79 | 46.80 | 47.76 | 43,372 | +1.42(+3.06%) |
Aug 26, 2011 | 44.97 | 46.67 | 44.97 | 46.34 | 23,594 | +0.98(+2.17%) |
Aug 25, 2011 | 46.50 | 46.98 | 44.76 | 45.35 | 43,648 | -0.95(-2.06%) |
Aug 24, 2011 | 45.31 | 46.45 | 44.84 | 46.31 | 35,165 | +0.86(+1.89%) |
Aug 23, 2011 | 43.16 | 45.52 | 42.90 | 45.45 | 50,189 | +2.41(+5.60%) |
Aug 22, 2011 | 44.07 | 44.51 | 42.62 | 43.04 | 61,686 | +0.04(+0.09%) |
Aug 19, 2011 | 43.04 | 44.37 | 41.38 | 43.00 | 42,200 | -0.87(-1.98%) |
Aug 18, 2011 | 44.18 | 44.50 | 43.02 | 43.87 | 101,808 | -1.52(-3.36%) |
Aug 17, 2011 | 45.02 | 45.54 | 45.01 | 45.39 | 41,688 | +0.47(+1.05%) |
Aug 16, 2011 | 45.28 | 45.70 | 44.38 | 44.92 | 38,931 | -0.86(-1.88%) |
Aug 15, 2011 | 45.81 | 45.81 | 44.74 | 45.78 | 21,503 | +1.11(+2.48%) |
Aug 12, 2011 | 44.53 | 44.86 | 43.73 | 44.67 | 25,036 | +0.38(+0.85%) |
Aug 11, 2011 | 42.94 | 44.81 | 42.35 | 44.29 | 82,828 | +1.71(+4.01%) |
Aug 10, 2011 | 43.99 | 44.54 | 42.47 | 42.59 | 84,795 | -2.49(-5.52%) |
Aug 09, 2011 | 44.56 | 45.78 | 42.18 | 45.07 | 139,932 | +2.21(+5.15%) |
Aug 08, 2011 | 45.19 | 45.86 | 42.86 | 42.87 | 169,432 | -3.35(-7.24%) |
Aug 05, 2011 | 46.78 | 46.98 | 45.20 | 46.21 | 116,032 | -0.25(-0.54%) |
Aug 04, 2011 | 48.37 | 48.73 | 46.17 | 46.46 | 112,957 | -2.40(-4.92%) |
Aug 03, 2011 | 48.98 | 49.68 | 47.85 | 48.87 | 104,600 | +0.01(+0.02%) |
Aug 02, 2011 | 50.66 | 51.36 | 48.67 | 48.86 | 127,009 | -2.25(-4.40%) |
Aug 01, 2011 | 52.27 | 52.41 | 50.09 | 51.10 | 84,413 | -0.78(-1.51%) |
Jul 29, 2011 | 51.27 | 52.45 | 50.90 | 51.88 | 61,364 | +0.24(+0.47%) |
Jul 28, 2011 | 52.08 | 52.88 | 51.53 | 51.64 | 62,605 | -0.17(-0.34%) |
Jul 27, 2011 | 51.90 | 53.65 | 51.21 | 51.82 | 53,649 | -1.23(-2.33%) |
Jul 26, 2011 | 53.45 | 53.83 | 52.90 | 53.05 | 25,712 | -0.48(-0.90%) |
Jul 25, 2011 | 53.74 | 54.71 | 53.47 | 53.53 | 29,786 | -0.70(-1.30%) |
Jul 22, 2011 | 54.49 | 54.88 | 53.53 | 54.24 | 39,164 | +0.07(+0.12%) |
Jul 21, 2011 | 53.83 | 54.40 | 53.19 | 54.17 | 52,602 | +0.89(+1.67%) |
Jul 20, 2011 | 53.60 | 53.90 | 53.19 | 53.28 | 33,597 | -0.41(-0.75%) |
Jul 19, 2011 | 52.53 | 53.86 | 52.01 | 53.69 | 41,086 | +1.57(+3.02%) |
Jul 18, 2011 | 52.49 | 52.55 | 51.89 | 52.12 | 32,880 | -0.46(-0.88%) |
Jul 15, 2011 | 52.15 | 52.76 | 51.51 | 52.58 | 59,953 | +0.50(+0.96%) |
Jul 14, 2011 | 52.52 | 53.05 | 51.95 | 52.08 | 45,845 | -0.43(-0.83%) |
Jul 13, 2011 | 52.56 | 53.46 | 52.19 | 52.51 | 52,222 | +0.06(+0.11%) |
Jul 12, 2011 | 52.13 | 53.07 | 51.34 | 52.45 | 81,130 | +0.25(+0.48%) |
Jul 11, 2011 | 51.74 | 52.37 | 51.74 | 52.20 | 61,667 | +0.01(+0.02%) |
Jul 08, 2011 | 51.42 | 52.43 | 51.42 | 52.19 | 51,246 | +0.12(+0.22%) |
Jul 07, 2011 | 51.43 | 52.33 | 50.95 | 52.08 | 40,472 | +1.01(+1.98%) |
Jul 06, 2011 | 50.78 | 51.30 | 50.36 | 51.06 | 38,516 | +0.00(+0.00%) |
Jul 05, 2011 | 51.21 | 51.46 | 50.44 | 51.06 | 84,166 | -0.36(-0.69%) |
Jul 01, 2011 | 50.92 | 51.53 | 50.57 | 51.42 | 70,917 | +0.69(+1.37%) |
Jun 30, 2011 | 50.60 | 50.89 | 50.57 | 50.73 | 56,400 | +0.17(+0.34%) |
Jun 29, 2011 | 50.79 | 50.95 | 50.29 | 50.55 | 58,490 | -0.09(-0.17%) |
Jun 28, 2011 | 50.71 | 51.34 | 50.43 | 50.64 | 73,938 | -0.07(-0.13%) |
Jun 27, 2011 | 50.11 | 51.02 | 49.97 | 50.71 | 51,918 | +0.59(+1.17%) |
Jun 24, 2011 | 49.96 | 50.39 | 49.46 | 50.12 | 148,066 | +0.29(+0.58%) |
Jun 23, 2011 | 49.07 | 50.29 | 48.80 | 49.83 | 46,826 | +0.54(+1.10%) |
Jun 22, 2011 | 49.24 | 50.12 | 49.21 | 49.29 | 54,425 | -0.15(-0.31%) |
Jun 21, 2011 | 49.30 | 49.69 | 49.02 | 49.44 | 64,655 | +0.41(+0.83%) |
Jun 20, 2011 | 49.06 | 49.28 | 48.34 | 49.04 | 34,070 | +0.21(+0.43%) |
Jun 17, 2011 | 48.69 | 49.09 | 48.33 | 48.83 | 143,707 | +0.44(+0.92%) |
Jun 16, 2011 | 48.28 | 48.67 | 47.72 | 48.38 | 71,112 | +0.34(+0.70%) |
Jun 15, 2011 | 48.37 | 49.01 | 47.77 | 48.05 | 41,501 | -0.79(-1.62%) |
Jun 14, 2011 | 49.16 | 49.31 | 48.72 | 48.84 | 73,885 | +0.06(+0.12%) |
Jun 13, 2011 | 48.90 | 49.24 | 48.58 | 48.78 | 77,615 | -0.11(-0.22%) |
Jun 10, 2011 | 49.35 | 49.66 | 48.41 | 48.88 | 59,706 | -0.85(-1.70%) |
Jun 09, 2011 | 49.89 | 50.01 | 49.14 | 49.73 | 95,437 | -0.16(-0.33%) |
Jun 08, 2011 | 50.09 | 50.48 | 49.58 | 49.89 | 308,613 | +1.44(+2.98%) |
Jun 07, 2011 | 49.21 | 49.51 | 48.24 | 48.45 | 109,095 | -0.34(-0.69%) |
Jun 06, 2011 | 49.61 | 49.85 | 48.68 | 48.79 | 45,905 | -0.67(-1.36%) |