Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.42 | 54.50 | 53.23 | 53.69 | 50,290 | +0.62(+1.18%) |
Aug 30, 2011 | 52.61 | 53.37 | 52.39 | 53.06 | 143,257 | +0.14(+0.26%) |
Aug 29, 2011 | 51.35 | 52.93 | 51.35 | 52.92 | 70,110 | +2.09(+4.12%) |
Aug 26, 2011 | 49.02 | 51.00 | 48.67 | 50.83 | 56,536 | +1.68(+3.42%) |
Aug 25, 2011 | 50.27 | 50.59 | 49.02 | 49.15 | 118,256 | -1.06(-2.10%) |
Aug 24, 2011 | 49.66 | 50.30 | 49.26 | 50.20 | 97,009 | +0.45(+0.90%) |
Aug 23, 2011 | 47.93 | 49.77 | 47.63 | 49.75 | 62,033 | +2.11(+4.44%) |
Aug 22, 2011 | 48.25 | 48.56 | 47.44 | 47.64 | 102,415 | +0.46(+0.97%) |
Aug 19, 2011 | 48.05 | 49.11 | 47.15 | 47.18 | 329,937 | -0.97(-2.01%) |
Aug 18, 2011 | 50.14 | 50.14 | 47.80 | 48.15 | 54,910 | -3.29(-6.39%) |
Aug 17, 2011 | 52.34 | 52.74 | 51.04 | 51.44 | 97,636 | -0.68(-1.31%) |
Aug 16, 2011 | 52.52 | 52.67 | 51.50 | 52.12 | 52,264 | -0.87(-1.64%) |
Aug 15, 2011 | 52.34 | 53.00 | 52.03 | 52.99 | 75,469 | +1.04(+2.00%) |
Aug 12, 2011 | 52.05 | 52.36 | 51.32 | 51.95 | 44,253 | +0.27(+0.53%) |
Aug 11, 2011 | 49.64 | 52.37 | 49.64 | 51.68 | 186,412 | +2.33(+4.72%) |
Aug 10, 2011 | 50.80 | 51.26 | 49.34 | 49.35 | 109,020 | -2.57(-4.95%) |
Aug 09, 2011 | 52.84 | 51.93 | 48.78 | 51.93 | 204,533 | +2.79(+5.67%) |
Aug 08, 2011 | 51.52 | 52.31 | 49.12 | 49.14 | 217,926 | -4.06(-7.63%) |
Aug 05, 2011 | 54.40 | 54.65 | 51.67 | 53.20 | 994,112 | -0.76(-1.41%) |
Aug 04, 2011 | 56.32 | 56.32 | 53.96 | 53.96 | 275,027 | -2.88(-5.06%) |
Aug 03, 2011 | 56.21 | 56.87 | 55.11 | 56.84 | 232,707 | +0.72(+1.29%) |
Aug 02, 2011 | 57.02 | 57.68 | 56.11 | 56.11 | 90,120 | -1.17(-2.05%) |
Aug 01, 2011 | 58.56 | 58.62 | 56.62 | 57.29 | 141,292 | -0.52(-0.90%) |
Jul 29, 2011 | 57.83 | 58.50 | 57.31 | 57.80 | 98,222 | -0.54(-0.92%) |
Jul 28, 2011 | 58.32 | 59.02 | 58.10 | 58.34 | 687,493 | -0.07(-0.12%) |
Jul 27, 2011 | 60.15 | 60.15 | 58.32 | 58.41 | 42,139 | -2.11(-3.49%) |
Jul 26, 2011 | 60.51 | 60.80 | 60.07 | 60.52 | 378,209 | +0.02(+0.03%) |
Jul 25, 2011 | 60.25 | 60.90 | 60.06 | 60.50 | 96,259 | -0.33(-0.55%) |
Jul 22, 2011 | 60.68 | 60.92 | 60.68 | 60.84 | 150,674 | +0.73(+1.22%) |
Jul 21, 2011 | 60.47 | 60.89 | 59.88 | 60.10 | 152,983 | -0.19(-0.31%) |
Jul 20, 2011 | 61.40 | 61.40 | 60.14 | 60.29 | 177,770 | -1.12(-1.82%) |
Jul 19, 2011 | 60.47 | 61.52 | 60.47 | 61.40 | 483,724 | +1.62(+2.72%) |
Jul 18, 2011 | 60.33 | 60.38 | 59.29 | 59.78 | 213,698 | -0.81(-1.34%) |
Jul 15, 2011 | 60.66 | 60.75 | 60.12 | 60.59 | 112,476 | +0.21(+0.34%) |
Jul 14, 2011 | 61.52 | 61.82 | 60.12 | 60.39 | 428,490 | -1.00(-1.63%) |
Jul 13, 2011 | 61.63 | 62.28 | 61.26 | 61.38 | 156,016 | +0.06(+0.10%) |
Jul 12, 2011 | 62.26 | 62.30 | 61.32 | 61.33 | 35,910 | -1.02(-1.63%) |
Jul 11, 2011 | 63.27 | 63.36 | 62.11 | 62.34 | 95,325 | -1.50(-2.35%) |
Jul 08, 2011 | 63.32 | 63.84 | 63.00 | 63.84 | 103,567 | -0.18(-0.28%) |
Jul 07, 2011 | 63.76 | 64.17 | 63.68 | 64.02 | 158,813 | +0.79(+1.25%) |
Jul 06, 2011 | 62.79 | 63.33 | 62.67 | 63.22 | 65,948 | +0.45(+0.72%) |
Jul 05, 2011 | 62.47 | 62.79 | 62.33 | 62.77 | 32,996 | +0.26(+0.42%) |
Jul 01, 2011 | 62.10 | 62.61 | 61.81 | 62.51 | 89,608 | +0.54(+0.87%) |
Jun 30, 2011 | 61.67 | 62.14 | 61.63 | 61.97 | 118,603 | +0.57(+0.92%) |
Jun 29, 2011 | 61.38 | 61.56 | 60.97 | 61.40 | 48,170 | +0.23(+0.38%) |
Jun 28, 2011 | 60.31 | 61.18 | 60.18 | 61.17 | 87,484 | +1.01(+1.67%) |
Jun 27, 2011 | 59.19 | 60.42 | 58.87 | 60.16 | 421,738 | +0.97(+1.64%) |
Jun 24, 2011 | 59.83 | 59.87 | 59.09 | 59.19 | 40,375 | -0.87(-1.45%) |
Jun 23, 2011 | 59.20 | 60.06 | 58.69 | 60.06 | 100,496 | +0.54(+0.90%) |
Jun 22, 2011 | 59.74 | 60.08 | 59.48 | 59.53 | 103,865 | -0.56(-0.93%) |
Jun 21, 2011 | 58.88 | 60.12 | 58.79 | 60.08 | 131,546 | +1.49(+2.54%) |
Jun 20, 2011 | 58.60 | 58.69 | 58.45 | 58.60 | 66,742 | +0.61(+1.05%) |
Jun 17, 2011 | 58.41 | 58.67 | 57.90 | 57.99 | 90,494 | +0.05(+0.08%) |
Jun 16, 2011 | 58.26 | 58.42 | 57.38 | 57.94 | 103,225 | -0.33(-0.57%) |
Jun 15, 2011 | 59.06 | 59.26 | 58.27 | 58.27 | 176,786 | -1.31(-2.20%) |
Jun 14, 2011 | 59.22 | 59.78 | 59.20 | 59.58 | 436,717 | +0.84(+1.43%) |
Jun 13, 2011 | 58.88 | 59.11 | 58.60 | 58.74 | 149,472 | -0.05(-0.08%) |
Jun 10, 2011 | 59.42 | 59.48 | 58.74 | 58.79 | 104,373 | -0.85(-1.43%) |
Jun 09, 2011 | 59.47 | 59.89 | 59.29 | 59.64 | 116,168 | +0.29(+0.49%) |
Jun 08, 2011 | 60.03 | 60.03 | 59.13 | 59.35 | 98,169 | -0.85(-1.41%) |
Jun 07, 2011 | 60.21 | 60.61 | 59.89 | 60.20 | 161,063 | -0.02(-0.03%) |
Jun 06, 2011 | 60.73 | 60.76 | 60.22 | 60.22 | 47,541 | -0.59(-0.96%) |