Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 51.83 | 52.88 | 51.68 | 52.36 | 2,721,663 | +0.88(+1.71%) |
Aug 30, 2011 | 50.16 | 51.90 | 49.81 | 51.48 | 1,691,576 | +1.15(+2.28%) |
Aug 29, 2011 | 49.32 | 50.33 | 49.32 | 50.33 | 1,485,862 | +1.66(+3.41%) |
Aug 26, 2011 | 47.31 | 49.07 | 46.51 | 48.67 | 1,243,674 | +0.98(+2.05%) |
Aug 25, 2011 | 49.10 | 49.69 | 47.47 | 47.69 | 1,858,322 | -1.19(-2.43%) |
Aug 24, 2011 | 47.99 | 48.99 | 47.62 | 48.88 | 2,006,478 | +0.66(+1.37%) |
Aug 23, 2011 | 45.29 | 48.22 | 45.26 | 48.22 | 2,935,872 | +3.13(+6.94%) |
Aug 22, 2011 | 44.63 | 45.94 | 44.53 | 45.09 | 3,234,908 | +1.74(+4.01%) |
Aug 19, 2011 | 44.74 | 45.23 | 43.19 | 43.35 | 5,291,602 | -2.07(-4.56%) |
Aug 18, 2011 | 50.21 | 50.22 | 44.78 | 45.42 | 7,018,125 | -6.98(-13.32%) |
Aug 17, 2011 | 54.76 | 54.79 | 51.98 | 52.40 | 3,178,280 | -2.18(-3.99%) |
Aug 16, 2011 | 55.42 | 55.86 | 54.12 | 54.58 | 1,724,126 | -1.42(-2.54%) |
Aug 15, 2011 | 55.59 | 56.02 | 55.07 | 56.00 | 1,921,777 | +0.85(+1.54%) |
Aug 12, 2011 | 54.05 | 55.16 | 53.77 | 55.15 | 2,291,092 | +1.84(+3.45%) |
Aug 11, 2011 | 51.57 | 54.00 | 51.08 | 53.31 | 2,139,444 | +2.04(+3.98%) |
Aug 10, 2011 | 52.90 | 53.23 | 51.14 | 51.27 | 2,350,785 | -2.68(-4.97%) |
Aug 09, 2011 | 52.12 | 53.97 | 50.20 | 53.95 | 2,964,941 | +3.14(+6.18%) |
Aug 08, 2011 | 52.12 | 53.03 | 50.65 | 50.81 | 4,255,687 | -2.95(-5.49%) |
Aug 05, 2011 | 54.76 | 55.49 | 52.66 | 53.76 | 4,402,802 | -0.47(-0.87%) |
Aug 04, 2011 | 54.35 | 58.37 | 54.23 | 54.23 | 7,707,018 | -0.12(-0.22%) |
Aug 03, 2011 | 53.66 | 54.60 | 52.60 | 54.35 | 3,459,927 | +0.59(+1.10%) |
Aug 02, 2011 | 55.05 | 55.98 | 53.70 | 53.76 | 2,729,046 | -1.68(-3.03%) |
Aug 01, 2011 | 55.66 | 55.94 | 54.60 | 55.44 | 3,418,981 | +0.48(+0.87%) |
Jul 29, 2011 | 54.10 | 55.37 | 53.51 | 54.96 | 2,376,062 | +0.13(+0.24%) |
Jul 28, 2011 | 55.00 | 55.42 | 54.66 | 54.83 | 1,682,111 | -0.18(-0.33%) |
Jul 27, 2011 | 56.14 | 56.14 | 54.60 | 55.01 | 2,552,232 | -1.61(-2.84%) |
Jul 26, 2011 | 56.58 | 57.05 | 56.45 | 56.62 | 1,108,518 | -0.33(-0.58%) |
Jul 25, 2011 | 56.81 | 57.36 | 56.53 | 56.95 | 1,341,682 | -0.32(-0.56%) |
Jul 22, 2011 | 57.01 | 58.14 | 57.00 | 57.27 | 1,495,017 | +0.44(+0.77%) |
Jul 21, 2011 | 57.73 | 57.74 | 56.51 | 56.83 | 3,597,924 | -0.58(-1.01%) |
Jul 20, 2011 | 59.46 | 59.46 | 57.36 | 57.41 | 2,022,525 | -1.90(-3.20%) |
Jul 19, 2011 | 57.69 | 59.93 | 57.67 | 59.31 | 2,328,029 | +2.61(+4.60%) |
Jul 18, 2011 | 57.47 | 57.55 | 56.45 | 56.70 | 2,456,699 | -1.07(-1.85%) |
Jul 15, 2011 | 58.34 | 58.49 | 57.27 | 57.77 | 1,536,542 | -0.39(-0.67%) |
Jul 14, 2011 | 58.75 | 59.76 | 58.04 | 58.16 | 1,589,405 | -0.33(-0.56%) |
Jul 13, 2011 | 58.98 | 59.35 | 58.33 | 58.49 | 1,647,328 | +0.06(+0.10%) |
Jul 12, 2011 | 59.29 | 59.33 | 58.34 | 58.43 | 2,036,110 | -0.83(-1.40%) |
Jul 11, 2011 | 60.16 | 60.62 | 58.78 | 59.26 | 2,025,513 | -1.91(-3.12%) |
Jul 08, 2011 | 61.63 | 61.99 | 60.70 | 61.17 | 1,963,156 | -1.16(-1.86%) |
Jul 07, 2011 | 62.31 | 62.71 | 61.88 | 62.33 | 1,211,117 | +0.70(+1.14%) |
Jul 06, 2011 | 61.50 | 61.85 | 61.21 | 61.63 | 1,563,362 | +0.05(+0.08%) |
Jul 05, 2011 | 60.91 | 61.96 | 60.79 | 61.58 | 1,733,027 | +0.67(+1.10%) |
Jul 01, 2011 | 60.25 | 60.93 | 60.15 | 60.91 | 1,268,737 | +0.71(+1.18%) |
Jun 30, 2011 | 59.62 | 60.40 | 59.60 | 60.20 | 1,243,498 | +0.88(+1.48%) |
Jun 29, 2011 | 60.00 | 60.00 | 58.89 | 59.32 | 1,105,850 | -0.26(-0.44%) |
Jun 28, 2011 | 58.30 | 59.87 | 58.01 | 59.58 | 1,380,776 | +1.65(+2.85%) |
Jun 27, 2011 | 57.69 | 58.23 | 57.28 | 57.93 | 945,370 | +0.50(+0.87%) |
Jun 24, 2011 | 58.06 | 58.67 | 57.36 | 57.43 | 1,739,301 | -0.61(-1.05%) |
Jun 23, 2011 | 56.81 | 58.07 | 56.27 | 58.04 | 1,764,280 | +0.38(+0.66%) |
Jun 22, 2011 | 57.85 | 58.18 | 57.32 | 57.66 | 1,315,270 | -0.25(-0.43%) |
Jun 21, 2011 | 57.44 | 58.25 | 56.99 | 57.91 | 1,467,431 | +0.92(+1.61%) |
Jun 20, 2011 | 56.86 | 57.02 | 56.76 | 56.99 | 1,512,283 | +0.87(+1.55%) |
Jun 17, 2011 | 55.65 | 56.81 | 55.65 | 56.12 | 3,378,362 | +1.09(+1.98%) |
Jun 16, 2011 | 55.36 | 55.60 | 54.67 | 55.03 | 2,676,255 | -0.21(-0.38%) |
Jun 15, 2011 | 55.13 | 55.67 | 54.88 | 55.24 | 3,290,306 | -0.30(-0.54%) |
Jun 14, 2011 | 54.54 | 55.60 | 54.43 | 55.54 | 2,372,113 | +1.47(+2.72%) |
Jun 13, 2011 | 53.31 | 54.15 | 53.20 | 54.07 | 2,251,876 | +1.09(+2.06%) |
Jun 10, 2011 | 53.25 | 53.52 | 52.64 | 52.98 | 1,432,276 | -0.47(-0.88%) |
Jun 09, 2011 | 54.10 | 54.20 | 53.31 | 53.45 | 1,290,614 | -0.44(-0.82%) |
Jun 08, 2011 | 54.51 | 54.87 | 53.73 | 53.89 | 1,962,115 | -0.89(-1.62%) |
Jun 07, 2011 | 53.66 | 55.11 | 53.44 | 54.78 | 2,045,071 | +1.35(+2.53%) |
Jun 06, 2011 | 53.57 | 53.78 | 53.13 | 53.43 | 1,312,988 | -0.30(-0.56%) |